CoreCivic, Inc. (FRA:PSRA)
Germany · Delayed Price · Currency is EUR 29.20
+0.80 (2.82%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:PSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.20 | 29.20 | 28.20 | 29.20 | 29.20 | 2.82% | - |
| 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% | - |
| 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 |