Skip to main content
Prosegur Cash, S.A. (BME:CASH)
Spain flag Spain · Delayed Price · Currency is EUR
0.634
-0.012 (-1.86%)
Dec 5, 2025, 5:35 PM CET

Prosegur Cash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.640.650.630.63--1.86%662,834
Dec 4, 20250.650.650.640.650.650.94%917,443
Dec 3, 20250.640.650.640.640.64-0.62%1,273,371
Dec 2, 20250.640.650.640.640.64-0.62%1,003,911
Dec 1, 20250.660.660.640.650.65-1.82%998,277
Nov 28, 20250.700.700.650.660.66-9.22%3,286,115
Nov 27, 20250.730.740.730.730.690.83%2,877,789
Nov 26, 20250.730.740.720.720.69-0.69%2,407,874
Nov 25, 20250.720.760.710.730.691.54%3,659,278
Nov 24, 20250.700.740.700.720.683.03%2,341,865
Nov 21, 20250.680.690.670.690.660.87%744,055
Nov 20, 20250.680.690.680.690.661.33%739,380
Nov 19, 20250.670.680.670.680.652.57%828,409
Nov 18, 20250.670.680.660.660.63-1.93%1,047,137
Nov 17, 20250.690.690.670.680.64-0.88%909,184
Nov 14, 20250.680.680.670.680.650.15%949,877
Nov 13, 20250.690.690.680.680.65-622,256
Nov 12, 20250.690.690.680.680.65-1.16%1,385,691
Nov 11, 20250.700.700.690.690.66-1,180,390
Nov 10, 20250.690.700.690.690.660.29%615,374
Nov 7, 20250.690.690.680.690.650.44%617,913
Nov 6, 20250.690.700.680.680.65-1.01%953,153
Nov 5, 20250.690.700.690.690.660.58%1,093,515
Nov 4, 20250.680.690.670.690.650.88%1,141,465
Nov 3, 20250.720.720.680.680.65-4.09%3,081,198
Oct 31, 20250.740.740.700.710.68-1.94%1,941,883
Oct 30, 20250.740.750.720.720.69-2.30%1,208,686
Oct 29, 20250.740.760.740.740.710.68%790,606
Oct 28, 20250.760.770.730.740.70-3.42%1,360,915
Oct 27, 20250.780.780.760.760.73-2.31%1,778,449
Oct 24, 20250.760.780.760.780.741.83%1,072,352
Oct 23, 20250.770.770.760.770.73-348,382
Oct 22, 20250.780.780.760.770.73-1.29%3,156,633
Oct 21, 20250.780.790.770.780.74-800,120
Oct 20, 20250.770.780.770.780.741.04%517,032
Oct 17, 20250.780.780.760.770.73-2.04%484,877
Oct 16, 20250.780.790.780.780.751.29%717,665
Oct 15, 20250.780.780.760.770.740.13%990,040
Oct 14, 20250.760.780.760.770.741.71%1,205,828
Oct 13, 20250.750.770.750.760.722.99%1,023,911
Oct 10, 20250.760.760.740.740.70-1.47%612,655
Oct 9, 20250.740.750.740.750.711.49%728,198
Oct 8, 20250.760.760.740.740.70-2.12%610,969
Oct 7, 20250.750.760.750.750.720.40%428,494
Oct 6, 20250.760.760.750.750.71-1.32%814,578
Oct 3, 20250.760.760.750.760.721.33%338,675
Oct 2, 20250.750.760.750.750.710.40%941,205
Oct 1, 20250.760.760.750.750.71-1.97%803,122
Sep 30, 20250.730.770.730.760.734.67%1,665,012
Sep 29, 20250.720.730.710.730.693.12%1,282,022
Sep 26, 20250.710.720.700.710.67-0.14%745,898
Sep 25, 20250.720.720.710.710.67-1.26%575,931
Sep 24, 20250.700.720.700.720.681.42%987,526
Sep 23, 20250.710.720.710.710.67-1.12%562,425
Sep 22, 20250.720.720.710.710.68-0.83%410,400
Sep 19, 20250.740.750.720.720.69-2.57%2,336,708
Sep 18, 20250.730.750.730.740.701.09%259,509
Sep 17, 20250.740.740.730.730.700.27%340,895
Sep 16, 20250.740.750.730.730.69-0.82%590,687
Sep 15, 20250.730.750.730.740.700.82%1,653,764
Sep 12, 20250.730.730.720.730.690.69%400,163
Sep 11, 20250.720.730.720.720.691.12%450,206
Sep 10, 20250.720.720.710.720.68-0.42%318,732
Sep 9, 20250.710.720.710.720.691.84%577,109
Sep 8, 20250.710.710.700.710.670.86%363,573
Sep 5, 20250.700.700.700.700.67-0.28%426,926
Sep 4, 20250.690.700.690.700.671.01%211,722
Sep 3, 20250.710.710.690.700.66-0.43%569,208
Sep 2, 20250.720.720.700.700.67-2.65%637,898
Sep 1, 20250.710.720.710.720.680.99%284,770
Aug 29, 20250.720.720.710.710.68-1.25%342,302
Aug 28, 20250.710.720.710.720.691.13%550,867
Aug 27, 20250.710.720.710.710.68-1.11%519,053
Aug 26, 20250.750.750.720.720.69-3.36%2,358,897
Aug 25, 20250.720.750.720.740.714.06%610,379
Aug 22, 20250.720.720.710.720.68-0.28%599,574
Aug 21, 20250.730.730.710.720.68-0.69%2,680,011
Aug 20, 20250.710.720.710.720.691.55%697,711
Aug 19, 20250.720.720.710.710.68-0.42%284,310
Aug 18, 20250.710.730.710.710.68-0.83%608,107
Aug 15, 20250.730.730.720.720.69-1.10%265,215
Aug 14, 20250.730.740.730.730.690.41%496,378
Aug 13, 20250.740.750.730.730.69-1.76%516,947
Aug 12, 20250.750.750.730.740.70-212,711
Aug 11, 20250.740.750.740.740.700.14%295,329
Aug 8, 20250.730.750.730.740.70-0.94%198,845
Aug 7, 20250.740.750.740.740.710.13%329,003
Aug 6, 20250.750.750.730.740.71-0.54%433,935
Aug 5, 20250.770.770.750.750.71-1.32%431,947
Aug 4, 20250.750.770.750.760.721.61%384,651
Aug 1, 20250.750.760.740.750.71-0.80%457,315
Jul 31, 20250.770.780.750.750.72-0.53%477,991
Jul 30, 20250.770.790.760.760.72-1.95%503,457
Jul 29, 20250.800.810.770.770.73-3.39%1,102,817
Jul 28, 20250.850.850.790.800.76-5.79%2,039,639
Jul 25, 20250.850.850.840.850.81-0.24%335,787
Jul 24, 20250.850.860.850.850.81-314,428
Jul 23, 20250.850.860.840.850.81-0.24%214,271
Jul 22, 20250.860.870.840.850.81-1.16%566,876
Jul 21, 20250.870.880.860.860.820.12%287,659