PRA Group, Inc. (FRA:POV1)
Germany
· Delayed Price · Currency is EUR 14.50
+0.40 (2.84%)
At close: Dec 4, 2025
PRA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Dec 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Nov 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Nov 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Nov 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 9.40% | - |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Nov 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -10.32% | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.69% | - |
| Nov 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 24, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | 12.80 | 5.79% | 179 |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 22, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 5.13% | 30 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 20, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 6.25% | 483 |
| Oct 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Oct 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | - |
| Oct 15, 2025 | 12.20 | 12.80 | 12.20 | 12.70 | 12.70 | 10.43% | 1,200 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Oct 10, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 1.68% | 11 |
| Oct 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Oct 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Oct 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Oct 3, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 2.34% | 121 |
| Oct 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Sep 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Sep 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Sep 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Sep 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Sep 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Sep 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Sep 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Aug 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 28, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 95 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6.52% | - |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Aug 19, 2025 | 13.80 | 14.20 | 13.80 | 14.20 | 14.20 | 3.65% | 35 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Aug 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 13, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 10.24% | 72 |
| Aug 12, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -5.22% | 240 |
| Aug 11, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | 72 |
| Aug 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Aug 5, 2025 | 15.00 | 15.20 | 13.40 | 13.40 | 13.40 | 6.35% | 510 |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -7.19% | - |
| Jul 31, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 2.96% | 2 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Jul 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Jul 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |