CoreCivic, Inc. (FRA:PSRA)
Germany · Delayed Price · Currency is EUR 30.60
-0.20 (-0.65%)
At close: Sep 18, 2026
FRA:PSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 30.80 | 31.40 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Sep 17, 2026 | 30.40 | 31.00 | 30.40 | 30.80 | 30.80 | 1.99% | - |
| Sep 16, 2026 | 30.20 | 30.80 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Sep 15, 2026 | 29.40 | 31.00 | 29.40 | 30.60 | 30.60 | 2.68% | 88 |
| Sep 14, 2026 | 30.00 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 136 |
| Sep 11, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 2.04% | - |
| Sep 10, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 9, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Sep 8, 2026 | 29.80 | 30.00 | 29.60 | 30.00 | 30.00 | -0.66% | - |
| Sep 7, 2026 | 30.40 | 30.40 | 30.00 | 30.20 | 30.20 | 1.34% | 906 |
| Sep 4, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 3.47% | - |
| Sep 3, 2026 | 28.00 | 29.20 | 28.00 | 28.80 | 28.80 | 2.86% | - |
| Sep 2, 2026 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 1, 2026 | 28.40 | 28.40 | 27.60 | 27.80 | 27.80 | -2.80% | - |
| Aug 31, 2026 | 29.00 | 29.00 | 28.40 | 28.60 | 28.60 | -2.05% | - |
| Aug 28, 2026 | 28.80 | 29.40 | 28.80 | 29.20 | 29.20 | 1.39% | - |
| Aug 27, 2026 | 29.00 | 29.00 | 28.20 | 28.80 | 28.80 | -0.69% | - |
| Aug 26, 2026 | 28.20 | 29.20 | 28.20 | 29.00 | 29.00 | 2.11% | - |
| Aug 25, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | -1.39% | - |
| Aug 24, 2026 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Aug 21, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 2.11% | - |
| Aug 20, 2026 | 27.20 | 28.40 | 27.00 | 28.40 | 28.40 | 5.19% | - |
| Aug 19, 2026 | 27.80 | 27.80 | 26.60 | 27.00 | 27.00 | -3.57% | - |
| Aug 18, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Aug 17, 2026 | 28.20 | 29.00 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Aug 14, 2026 | 27.20 | 28.20 | 27.00 | 28.20 | 28.20 | 2.17% | - |
| Aug 13, 2026 | 29.00 | 29.00 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Aug 12, 2026 | 29.20 | 29.20 | 28.60 | 29.00 | 29.00 | - | - |
| Aug 11, 2026 | 28.40 | 29.40 | 28.40 | 29.00 | 29.00 | 1.40% | - |
| Aug 10, 2026 | 27.80 | 29.60 | 27.80 | 28.60 | 28.60 | 2.14% | - |
| Aug 7, 2026 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | - | - |
| Aug 6, 2026 | 27.00 | 28.80 | 25.40 | 28.00 | 28.00 | 5.26% | - |
| Aug 5, 2026 | 26.00 | 27.00 | 26.00 | 26.60 | 26.60 | 2.31% | - |
| Aug 4, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Aug 3, 2026 | 26.00 | 26.40 | 25.60 | 26.20 | 26.20 | 2.34% | - |
| Jul 31, 2026 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 30, 2026 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | - | - |
| Jul 29, 2026 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jul 27, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jul 24, 2026 | 27.60 | 28.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 23, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 22, 2026 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | 0.72% | - |
| Jul 21, 2026 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | - |
| Jul 20, 2026 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 6.06% | - |
| Jul 17, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Jul 16, 2026 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jul 15, 2026 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jul 14, 2026 | 27.40 | 27.60 | 27.20 | 27.40 | 27.40 | - | - |
| Jul 13, 2026 | 27.60 | 28.00 | 27.20 | 27.40 | 27.40 | -1.44% | - |