Skip to main content
Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain flag Spain · Delayed Price · Currency is EUR
2.555
+0.005 (0.20%)
At close: Dec 5, 2025

BME:PSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252.892.892.832.852.72-0.35%262,346
Oct 6, 20252.872.882.812.862.730.53%150,895
Oct 3, 20252.902.902.822.852.71-0.18%146,998
Oct 2, 20252.892.892.832.852.72-0.87%126,776
Oct 1, 20252.932.932.862.882.74-1.54%222,631
Sep 30, 20252.842.932.842.922.782.28%365,858
Sep 29, 20252.842.882.812.862.720.71%162,454
Sep 26, 20252.792.842.792.842.701.61%129,837
Sep 25, 20252.752.812.752.792.660.90%116,852
Sep 24, 20252.732.782.732.772.641.10%125,621
Sep 23, 20252.832.832.732.742.61-2.15%165,909
Sep 22, 20252.822.822.792.802.67-0.89%115,994
Sep 19, 20252.882.892.792.822.69-1.74%523,718
Sep 18, 20252.842.902.822.872.741.59%205,828
Sep 17, 20252.762.832.762.832.692.17%168,349
Sep 16, 20252.792.802.762.772.64-0.90%98,769
Sep 15, 20252.822.822.782.792.66-0.89%96,646
Sep 12, 20252.802.822.762.822.681.62%194,554
Sep 11, 20252.682.862.652.772.643.75%721,495
Sep 10, 20252.662.682.642.672.550.56%171,916
Sep 9, 20252.622.672.622.662.530.38%121,292
Sep 8, 20252.602.652.602.652.521.34%133,787
Sep 5, 20252.662.662.592.612.49-0.19%128,179
Sep 4, 20252.622.632.602.622.490.38%153,955
Sep 3, 20252.622.622.572.612.480.19%178,818
Sep 2, 20252.632.642.592.602.48-2.07%196,190
Sep 1, 20252.672.672.632.662.530.19%40,843
Aug 29, 20252.622.682.622.652.53-159,788
Aug 28, 20252.672.682.622.652.53-157,077
Aug 27, 20252.692.692.642.652.53-1.67%115,328
Aug 26, 20252.682.702.602.702.571.70%570,650
Aug 25, 20252.632.662.612.652.530.76%98,844
Aug 22, 20252.632.642.612.632.51-79,195
Aug 21, 20252.702.702.592.632.51-0.19%179,041
Aug 20, 20252.622.642.622.642.510.19%80,925
Aug 19, 20252.652.662.622.632.51-1.68%201,936
Aug 18, 20252.662.682.652.682.55-0.56%207,094
Aug 15, 20252.752.752.682.692.57-1.28%195,241
Aug 14, 20252.702.732.682.732.601.30%166,569
Aug 13, 20252.692.722.682.692.57-0.37%102,908
Aug 12, 20252.672.702.662.702.580.93%391,166
Aug 11, 20252.642.682.632.682.551.52%141,679
Aug 8, 20252.652.682.612.642.51-0.75%221,044
Aug 7, 20252.602.662.592.662.532.51%283,264
Aug 6, 20252.582.612.562.592.470.39%190,810
Aug 5, 20252.612.622.562.582.46-1.34%265,844
Aug 4, 20252.582.652.582.622.490.97%287,411
Aug 1, 20252.602.602.562.592.47-0.38%223,432
Jul 31, 20252.592.652.572.602.481.76%510,456
Jul 30, 20252.652.702.562.562.44-5.37%1,036,187
Jul 29, 20252.902.922.682.702.58-7.06%1,779,496
Jul 28, 20252.983.022.912.912.77-3.17%179,980
Jul 25, 20253.003.012.963.002.860.84%130,538
Jul 24, 20253.013.032.972.982.84-1.33%255,205
Jul 23, 20253.003.043.003.022.881.01%139,215
Jul 22, 20253.003.032.962.992.85-1.65%154,943
Jul 21, 20253.053.053.023.042.890.33%64,592