Prosafe SE (FRA:1Q6)
Germany
· Delayed Price · Currency is EUR 0.299
+0.004 (1.35%)
Last updated: Dec 5, 2025, 8:03 AM CET
Prosafe SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.97% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.27% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.95% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.20% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.41% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.09% | - |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.06% | 35 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.06% | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.38% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.01% | - |
| Nov 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 11.20% | 7,354 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.11% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.32% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.64% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 61.69% | - |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -36.36% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.24% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.12% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.90% | - |
| Nov 3, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 21.27% | 306 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.12% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.42% | - |
| Oct 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.12% | 1,915 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.98% | - |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.19% | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.51% | - |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.76% | - |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.41% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | - |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.73% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.60% | - |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | - |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | - |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.54% | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.40% | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.51% | - |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.25% | - |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.21% | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.02% | - |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.04% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.96% | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.04% | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.21% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.30% | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.73% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.04% | - |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.02% | - |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.42% | - |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | - |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.17% | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.05% | - |
| Sep 12, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 10.88% | 2 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.16% | - |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | - |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.01% | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.00% | - |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.33% | - |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.94% | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.61% | - |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.16% | - |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.85% | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.01% | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.77% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.41% | - |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.87% | - |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.24% | - |
| Aug 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.96% | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | - |
| Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.45% | - |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.68% | - |
| Aug 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.97% | - |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.46% | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.41% | - |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.20% | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.55% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.80% | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.15% | - |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | - |
| Aug 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.96% | - |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.03% | - |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.37% | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.11% | - |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.11% | - |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.90% | - |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -11.66% | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -14.99% | - |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.60% | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.90% | - |