Skip to main content
Prosegur Compañía de Seguridad, S.A. (BME:PSG)
Spain flag Spain · Delayed Price · Currency is EUR
2.665
+0.055 (2.11%)
Apr 28, 2026, 5:35 PM CET

BME:PSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.632.682.612.672.672.11%143,709
Apr 27, 20262.682.682.602.612.61-1.14%179,589
Apr 24, 20262.662.672.632.642.64-0.75%144,795
Apr 23, 20262.692.702.662.662.66-0.75%101,797
Apr 22, 20262.722.722.662.682.68-0.19%150,520
Apr 21, 20262.732.742.682.692.69-0.19%83,650
Apr 20, 20262.752.762.692.692.69-3.58%183,693
Apr 17, 20262.742.792.692.792.792.95%265,534
Apr 16, 20262.702.752.702.712.710.18%112,756
Apr 15, 20262.712.722.692.712.710.56%117,708
Apr 14, 20262.632.712.632.692.691.89%134,792
Apr 13, 20262.652.652.622.642.64-0.75%94,096
Apr 10, 20262.612.682.612.662.660.76%97,241
Apr 9, 20262.622.642.602.642.640.19%128,880
Apr 8, 20262.662.672.622.642.642.73%186,417
Apr 7, 20262.662.662.562.572.57-3.02%212,487
Apr 2, 20262.672.672.622.652.65-1.12%55,671
Apr 1, 20262.632.692.632.682.683.48%178,974
Mar 31, 20262.632.662.592.592.59-1.71%176,419
Mar 30, 20262.582.652.572.632.630.57%82,442
Mar 27, 20262.652.652.582.622.62-0.19%232,005
Mar 26, 20262.652.652.562.622.620.77%144,759
Mar 25, 20262.622.632.582.602.600.78%236,938
Mar 24, 20262.592.612.532.582.580.98%280,755
Mar 23, 20262.502.602.462.562.560.59%497,803
Mar 20, 20262.572.612.542.542.54-0.97%243,282
Mar 19, 20262.572.612.532.572.57-1.35%219,080
Mar 18, 20262.632.632.582.602.600.78%136,145
Mar 17, 20262.622.622.562.582.58-0.58%105,082
Mar 16, 20262.632.632.562.602.60-155,412
Mar 13, 20262.642.672.592.602.60-2.08%199,688
Mar 12, 20262.722.722.642.652.65-2.75%243,238
Mar 11, 20262.752.772.692.732.73-0.91%166,669
Mar 10, 20262.762.782.742.752.751.66%143,547
Mar 9, 20262.712.742.632.712.71-2.52%237,474
Mar 6, 20262.802.812.732.782.780.36%197,441
Mar 5, 20262.732.812.712.772.770.73%213,635
Mar 4, 20262.632.772.602.752.754.57%245,838
Mar 3, 20262.772.772.622.632.63-4.55%395,830
Mar 2, 20262.792.882.732.752.75-5.01%376,693
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%391,399
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