Prosegur Cash, S.A. (FRA:PQN)
Germany
· Delayed Price · Currency is EUR 0.625
+0.009 (1.46%)
At close: Dec 5, 2025
Prosegur Cash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.46% | - |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.28% | - |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.49% | - |
| Dec 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | - |
| Nov 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -12.40% | - |
| Nov 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 5.01% | - |
| Nov 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | 1.01% | - |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 2.37% | - |
| Nov 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.64 | 3.05% | - |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | -1.20% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 3.91% | - |
| Nov 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | -0.78% | - |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | -2.13% | - |
| Nov 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 0.30% | - |
| Nov 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | -0.30% | - |
| Nov 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | -1.50% | - |
| Nov 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | - | - |
| Nov 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | -0.60% | - |
| Nov 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 1.51% | - |
| Nov 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | -0.75% | - |
| Nov 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 1.21% | - |
| Nov 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 1.07% | - |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -5.09% | - |
| Nov 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.65 | -1.43% | - |
| Oct 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | -0.43% | - |
| Oct 30, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.67 | -1.69% | - |
| Oct 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -3.91% | - |
| Oct 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | - |
| Oct 27, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.71 | -0.54% | - |
| Oct 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | 0.27% | - |
| Oct 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | -0.80% | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | -0.40% | - |
| Oct 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -1.31% | - |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 1.33% | - |
| Oct 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 0.53% | - |
| Oct 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | -1.32% | - |
| Oct 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.72 | 4.41% | - |
| Oct 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | 0.28% | - |
| Oct 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -0.41% | - |
| Oct 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | 1.68% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | -2.05% | - |
| Oct 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | 0.41% | - |
| Oct 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | -1.36% | - |
| Oct 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | 1.10% | - |
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | 0.14% | - |
| Oct 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69 | -1.36% | - |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.70 | 4.68% | - |
| Sep 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.67 | 2.77% | - |
| Sep 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.65 | -0.15% | - |
| Sep 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.65 | -1.01% | - |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 1.61% | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -1.30% | - |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -0.86% | - |
| Sep 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -2.51% | - |
| Sep 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 0.99% | - |
| Sep 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | - | - |
| Sep 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -0.56% | - |
| Sep 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.68 | -1.79% | - |
| Sep 15, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.69 | 3.27% | - |
| Sep 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | 1.44% | - |
| Sep 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -0.86% | - |
| Sep 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | 2.49% | - |
| Sep 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | 0.44% | - |
| Sep 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -0.44% | - |
| Sep 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | 1.34% | - |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | -0.59% | - |
| Sep 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.65 | -2.17% | - |
| Sep 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | 0.44% | - |
| Sep 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -0.86% | - |
| Aug 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | 0.87% | - |
| Aug 28, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -1.29% | - |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -2.79% | - |
| Aug 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 3.91% | - |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -5.21% | - |
| Aug 22, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.69 | 4.29% | 3,000 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | 2.04% | - |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.65 | -1.01% | - |
| Aug 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -0.14% | - |
| Aug 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.66 | -0.57% | - |
| Aug 15, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.66 | -0.57% | 5,000 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.67 | -2.37% | - |
| Aug 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | 0.14% | - |
| Aug 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | - | - |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.68 | -0.55% | - |
| Aug 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -0.41% | - |
| Aug 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | - | - |
| Aug 6, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.69 | -2.56% | - |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | 0.81% | - |
| Aug 4, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.70 | 1.80% | - |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.69 | -1.36% | - |
| Jul 31, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.70 | -1.87% | - |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | -3.98% | - |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.74 | -0.38% | - |
| Jul 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | -4.98% | - |
| Jul 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.78 | -2.14% | - |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | 0.48% | - |
| Jul 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | 0.48% | - |
| Jul 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | -3.36% | - |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.82 | 3.86% | - |