CoreCivic, Inc. (FRA:PSRA)
Germany · Delayed Price · Currency is EUR 26.40
-0.20 (-0.75%)
At close: Jul 17, 2026
FRA:PSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 27.20 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | - |
| Jul 9, 2026 | 26.60 | 27.40 | 26.60 | 27.20 | 27.20 | 3.03% | - |
| Jul 8, 2026 | 25.40 | 26.60 | 25.40 | 26.40 | 26.40 | 3.12% | - |
| Jul 7, 2026 | 26.40 | 27.20 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Jul 6, 2026 | 27.00 | 27.40 | 26.00 | 26.80 | 26.80 | -0.74% | 190 |
| Jul 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 2, 2026 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | -2.17% | - |
| Jul 1, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 3.76% | 50 |
| Jun 30, 2026 | 26.40 | 26.60 | 26.20 | 26.60 | 26.60 | 1.53% | - |
| Jun 29, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jun 26, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 5.47% | - |
| Jun 25, 2026 | 26.00 | 26.00 | 25.40 | 25.60 | 25.60 | -1.54% | - |
| Jun 24, 2026 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Jun 23, 2026 | 25.80 | 26.60 | 25.80 | 26.20 | 26.20 | 1.55% | - |
| Jun 22, 2026 | 25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 3.20% | - |
| Jun 19, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - | 15 |
| Jun 18, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 43 |
| Jun 17, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 3.39% | - |
| Jun 16, 2026 | 23.80 | 24.20 | 23.40 | 23.60 | 23.60 | -0.84% | 400 |
| Jun 15, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 2.59% | - |
| Jun 12, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Jun 11, 2026 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Jun 10, 2026 | 21.60 | 23.00 | 21.60 | 23.00 | 23.00 | 6.48% | - |
| Jun 9, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | 100 |
| Jun 8, 2026 | 19.90 | 21.40 | 19.90 | 21.40 | 21.40 | 7.00% | 40 |
| Jun 5, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 3.63% | - |
| Jun 4, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 3.76% | - |
| Jun 3, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | - |
| Jun 2, 2026 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 0.55% | - |
| Jun 1, 2026 | 18.00 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | - |
| May 29, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -2.70% | 50 |
| May 28, 2026 | 18.10 | 18.50 | 17.80 | 18.50 | 18.50 | 1.65% | 300 |
| May 27, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | - | - |
| May 26, 2026 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | -1.09% | - |
| May 25, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | - | - |
| May 22, 2026 | 18.10 | 18.40 | 17.90 | 18.40 | 18.40 | 1.66% | - |
| May 21, 2026 | 18.20 | 18.60 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 20, 2026 | 18.00 | 18.30 | 17.80 | 18.20 | 18.20 | 0.55% | 1,191 |
| May 19, 2026 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | - |
| May 18, 2026 | 17.60 | 18.20 | 17.60 | 17.90 | 17.90 | 0.56% | - |
| May 15, 2026 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | - |
| May 14, 2026 | 17.50 | 18.10 | 17.40 | 17.90 | 17.90 | 2.29% | - |
| May 13, 2026 | 16.60 | 17.50 | 16.50 | 17.50 | 17.50 | 5.42% | - |
| May 12, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -1.19% | - |
| May 11, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -2.89% | - |