Prospect Capital Corporation (FRA:RK8)
Germany · Delayed Price · Currency is EUR 1.958
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:03 AM CET
Prospect Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | - | - | - |
| Jul 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.07% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.81% | 1,408 |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.05% | 1,408 |
| Jul 15, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -1.34% | 1,408 |
| Jul 14, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 2.86% | 300 |
| Jul 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.29% | 9 |
| Jul 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.97% | 1 |
| Jul 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.36% | 10 |
| Jul 8, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -1.80% | 31,480 |
| Jul 7, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -1.32% | 300 |
| Jul 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.15% | - |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.92% | - |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.40% | - |
| Jul 1, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.79% | - |
| Jun 30, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.40% | 88 |
| Jun 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.80% | 15 |
| Jun 26, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.93% | 10 |
| Jun 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -2.78% | - |
| Jun 24, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.99 | 4.13% | 34 |
| Jun 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.36% | - |
| Jun 22, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.91 | 1.41% | 3,737 |
| Jun 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 0.31% | - |
| Jun 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -1.34% | - |
| Jun 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -2.62% | - |
| Jun 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -0.70% | - |
| Jun 15, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 1.97 | 0.10% | 4,000 |
| Jun 12, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 1.97 | 3.09% | 927 |
| Jun 11, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 1.52% | - |
| Jun 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -1.44% | - |
| Jun 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 0.57% | - |
| Jun 8, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.90 | -2.63% | 450 |
| Jun 5, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.95 | 1.85% | 40 |
| Jun 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -6.54% | 10,000 |
| Jun 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.38% | - |
| Jun 2, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.06 | 1.95% | 3 |
| Jun 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | 0.99% | - |
| May 29, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.00 | 1.20% | 37 |
| May 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.97 | -0.10% | 3 |
| May 27, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 1.98 | 4.43% | 16,526 |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.89 | -4.55% | - |
| May 25, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 1.98 | 5.42% | 6,750 |
| May 22, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.88 | 1.62% | 54 |
| May 21, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.85 | 2.47% | 5,350 |
| May 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.81 | -1.38% | - |
| May 19, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.83 | 1.23% | 150 |
| May 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.81 | -0.21% | - |
| May 15, 2026 | 1.87 | 1.90 | 1.87 | 1.87 | 1.81 | -2.15% | 2,500 |
| May 14, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.85 | 0.05% | 10,840 |
| May 13, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.85 | -7.24% | 3,000 |