Prosafe SE (OSL:PRS)
Norway flag Norway · Delayed Price · Currency is NOK
3.345
-0.075 (-2.19%)
Oct 3, 2025, 4:25 PM CET

Prosafe SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253.453.593.333.353.35-2.05%747,224
Oct 2, 20253.623.623.393.423.42-5.52%961,019
Oct 1, 20253.503.673.453.623.623.43%684,981
Sep 30, 20253.623.623.413.503.50-3.05%963,193
Sep 29, 20253.753.903.603.613.61-2.43%513,013
Sep 26, 20253.733.853.693.703.70-533,485
Sep 25, 20253.903.943.683.703.70-3.90%1,256,804
Sep 24, 20253.803.863.753.853.853.49%769,629
Sep 23, 20253.633.843.633.723.722.48%953,445
Sep 22, 20253.673.713.553.633.630.55%799,902
Sep 19, 20253.753.833.603.613.61-3.22%717,612
Sep 18, 20253.903.903.733.733.73-2.36%822,141
Sep 17, 20253.823.933.783.823.82-1.04%946,422
Sep 16, 20253.903.993.823.863.86-0.26%1,393,421
Sep 15, 20253.844.063.793.873.870.26%1,973,943
Sep 12, 20253.574.043.523.863.868.12%2,188,436
Sep 11, 20253.723.753.553.573.57-1.92%726,405
Sep 10, 20253.563.703.553.643.640.28%1,287,876
Sep 9, 20253.743.793.623.633.63-2.42%898,395
Sep 8, 20253.713.823.713.723.720.27%642,516
Sep 5, 20253.743.863.653.713.71-1.33%742,722
Sep 4, 20253.773.893.703.763.76-0.27%554,650
Sep 3, 20253.893.903.753.773.77-2.08%793,886
Sep 2, 20253.904.003.823.853.85-2.28%777,889
Sep 1, 20254.304.303.903.943.94-1.25%498,690
Aug 29, 20254.104.153.923.993.99-0.50%1,270,259
Aug 28, 20254.204.253.964.014.010.50%1,180,858
Aug 27, 20254.204.233.983.993.99-5.00%1,125,724
Aug 26, 20254.444.444.184.204.20-4.76%1,201,910
Aug 25, 20254.434.514.334.414.410.23%614,929
Aug 22, 20254.434.644.384.404.40-0.68%938,387
Aug 21, 20254.434.654.424.434.431.84%1,008,976
Aug 20, 20254.484.504.314.354.35-2.47%1,409,961
Aug 19, 20254.604.604.404.464.461.13%290,198
Aug 18, 20254.464.584.304.414.412.32%538,223
Aug 15, 20254.414.414.204.314.31-2.27%926,912
Aug 14, 20254.744.744.294.414.41-7.16%2,102,568
Aug 13, 20254.694.924.654.754.755.56%2,059,541
Aug 12, 20254.164.604.154.504.5010.29%3,030,993
Aug 11, 20254.004.303.834.084.087.37%3,178,883
Aug 8, 20253.653.893.653.803.804.97%2,182,878
Aug 7, 20253.893.963.603.623.62-0.82%3,545,707
Aug 6, 20253.614.203.603.653.654.29%6,456,397
Aug 5, 20253.503.853.433.503.506.06%4,414,203
Aug 4, 20253.683.683.173.303.303.45%220,568
Aug 1, 20253.663.662.913.193.19-5.34%890,797
Jul 31, 20253.423.743.373.373.37-0.88%484,577
Jul 30, 20253.853.853.303.403.40-4.23%425,879
Jul 29, 20254.004.003.553.553.55-9.67%583,447
Jul 28, 20254.004.133.803.933.93-2.96%243,421