Skip to main content
Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain flag Spain · Delayed Price · Currency is EUR
2.895
+0.120 (4.32%)
At close: Feb 27, 2026

BME:PSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.802.952.762.902.904.32%641,765
Feb 26, 20262.762.792.742.782.781.28%164,263
Feb 25, 20262.752.772.722.742.74-0.90%253,322
Feb 24, 20262.762.802.752.772.77-1.07%136,807
Feb 23, 20262.802.802.722.802.80-271,142
Feb 20, 20262.752.802.752.802.801.45%157,020
Feb 19, 20262.712.782.702.762.761.47%139,908
Feb 18, 20262.822.822.702.722.72-3.89%295,896
Feb 17, 20262.782.832.752.832.831.62%94,032
Feb 16, 20262.742.812.732.782.781.65%94,642
Feb 13, 20262.772.772.722.742.74-0.91%79,675
Feb 12, 20262.802.802.742.762.76-1.60%80,083
Feb 11, 20262.792.822.752.812.81-0.88%149,837
Feb 10, 20262.812.832.772.832.830.71%81,478
Feb 9, 20262.792.812.762.812.811.63%65,260
Feb 6, 20262.782.782.732.772.77-0.72%40,164
Feb 5, 20262.832.832.742.792.79-1.59%153,613
Feb 4, 20262.782.892.762.832.832.54%211,748
Feb 3, 20262.862.862.752.762.76-2.99%138,299
Feb 2, 20262.812.852.802.852.851.07%159,133
Jan 30, 20262.842.872.802.822.820.54%265,674
Jan 29, 20262.852.862.802.802.80-1.41%188,871
Jan 28, 20262.852.852.812.842.840.35%80,319
Jan 27, 20262.802.842.802.832.830.89%130,912
Jan 26, 20262.802.832.792.812.81-185,892
Jan 23, 20262.842.862.792.812.81-0.53%214,409
Jan 22, 20262.702.822.672.822.826.02%400,521
Jan 21, 20262.692.692.602.662.660.19%151,764
Jan 20, 20262.702.702.632.662.66-1.12%205,844
Jan 19, 20262.702.732.532.692.69-0.56%740,784
Jan 16, 20262.622.722.602.702.703.25%387,569
Jan 15, 20262.642.642.582.622.620.58%43,257
Jan 14, 20262.612.622.582.602.60-95,965
Jan 13, 20262.632.642.572.602.60-0.76%212,815
Jan 12, 20262.662.662.622.622.62-1.50%104,570
Jan 9, 20262.612.662.552.662.662.90%396,393
Jan 8, 20262.602.612.582.592.59-0.77%91,214
Jan 7, 20262.592.622.582.612.611.36%463,807
Jan 6, 20262.632.632.572.572.57-1.15%90,774
Jan 5, 20262.572.622.572.602.600.97%243,314
Jan 2, 20262.602.602.572.582.58-0.96%139,115
Dec 31, 20252.592.602.572.602.60-0.19%70,246
Dec 30, 20252.592.612.572.612.610.77%124,365
Dec 29, 20252.602.612.582.592.59-1.15%243,748
Dec 24, 20252.602.622.602.622.620.97%47,857
Dec 23, 20252.622.642.572.592.59-0.96%209,330
Dec 22, 20252.562.622.562.622.621.95%123,659
Dec 19, 20252.592.602.562.572.57-0.97%237,279
Dec 18, 20252.482.592.482.592.592.78%189,381
Dec 17, 20252.492.542.482.522.520.20%593,382
Dec 16, 20252.552.572.492.522.52-1.95%411,561
Dec 15, 20252.552.572.542.572.570.59%134,650
Dec 12, 20252.492.552.492.552.552.20%267,670
Dec 11, 20252.472.502.462.502.500.81%562,068
Dec 10, 20252.462.482.442.482.48-0.20%200,349
Dec 9, 20252.512.512.472.482.48-1.20%178,625
Dec 8, 20252.562.562.512.512.51-1.76%256,580
Dec 5, 20252.552.592.542.562.560.20%223,274
Dec 4, 20252.592.602.552.552.55-1.92%269,003
Dec 3, 20252.662.662.592.602.60-0.76%226,266
Dec 2, 20252.632.642.572.622.62-6.09%494,416
Dec 1, 20252.872.872.772.792.66-2.62%550,712
Nov 28, 20252.862.892.812.872.730.70%407,706
Nov 27, 20252.802.852.802.852.712.34%277,158
Nov 26, 20252.742.832.742.782.65-0.54%95,299
Nov 25, 20252.782.852.752.802.671.27%684,017
Nov 24, 20252.732.782.732.762.631.47%249,657
Nov 21, 20252.662.732.642.722.591.49%238,786
Nov 20, 20252.722.722.652.682.561.13%139,863
Nov 19, 20252.712.712.612.652.530.95%171,104
Nov 18, 20252.682.682.622.632.50-1.32%310,111
Nov 17, 20252.712.712.652.662.54-0.19%303,408
Nov 14, 20252.652.672.622.672.540.19%250,176
Nov 13, 20252.722.722.662.662.54-1.48%217,786
Nov 12, 20252.692.712.652.702.581.69%224,928
Nov 11, 20252.642.672.632.662.530.57%142,941
Nov 10, 20252.652.692.632.642.52-0.19%276,278
Nov 7, 20252.662.712.642.652.520.38%318,399
Nov 6, 20252.602.682.602.642.51-511,623
Nov 5, 20252.652.662.632.642.51-0.57%188,721
Nov 4, 20252.712.742.622.652.53-1.30%318,288
Nov 3, 20252.842.842.652.692.56-5.12%900,921
Oct 31, 20252.902.902.822.832.70-0.35%131,335
Oct 30, 20252.822.872.792.842.710.71%325,467
Oct 29, 20252.842.872.822.822.69-122,151
Oct 28, 20252.892.902.822.822.69-2.42%179,338
Oct 27, 20252.952.992.892.892.76-2.53%290,141
Oct 24, 20252.922.972.882.972.831.19%162,158
Oct 23, 20252.922.932.882.932.791.56%79,854
Oct 22, 20252.992.992.832.892.75-1.87%764,357
Oct 21, 20252.952.992.912.942.80-0.17%216,407
Oct 20, 20252.932.952.912.952.811.20%114,900
Oct 17, 20252.922.942.882.912.78-0.85%189,853
Oct 16, 20252.922.942.892.942.800.69%92,486
Oct 15, 20252.922.922.892.922.78-140,281
Oct 14, 20252.852.922.852.922.781.22%81,173
Oct 13, 20252.832.902.832.882.751.59%139,633
Oct 10, 20252.862.902.832.842.70-1.56%225,072
Oct 9, 20252.862.902.852.882.750.52%168,693
Oct 8, 20252.832.882.832.872.730.53%74,636