Protector Forsikring ASA (FRA:PR4)
Germany
· Delayed Price · Currency is EUR 41.55
+0.15 (0.36%)
At close: Dec 4, 2025
Protector Forsikring ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.90 | 40.90 | 40.60 | 40.60 | 40.60 | -2.29% | - |
| Dec 4, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.36% | - |
| Dec 3, 2025 | 43.05 | 43.05 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Dec 2, 2025 | 42.30 | 43.60 | 42.30 | 43.00 | 43.00 | 1.90% | 23 |
| Dec 1, 2025 | 40.05 | 42.20 | 40.05 | 42.20 | 42.20 | 3.81% | 25 |
| Nov 28, 2025 | 41.10 | 41.40 | 40.65 | 40.65 | 40.65 | -0.85% | 121 |
| Nov 27, 2025 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | -0.12% | 50 |
| Nov 26, 2025 | 40.30 | 41.05 | 40.30 | 41.05 | 41.05 | 2.37% | - |
| Nov 25, 2025 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 0.12% | - |
| Nov 24, 2025 | 39.75 | 40.05 | 39.75 | 40.05 | 40.05 | 0.88% | - |
| Nov 21, 2025 | 39.10 | 40.00 | 39.10 | 39.70 | 39.70 | 1.79% | 30 |
| Nov 20, 2025 | 39.35 | 39.35 | 39.00 | 39.00 | 39.00 | 0.13% | - |
| Nov 19, 2025 | 37.90 | 38.95 | 37.90 | 38.95 | 38.95 | 2.64% | - |
| Nov 18, 2025 | 37.75 | 37.95 | 37.75 | 37.95 | 37.95 | -0.52% | - |
| Nov 17, 2025 | 38.50 | 38.50 | 38.15 | 38.15 | 38.15 | -1.04% | - |
| Nov 14, 2025 | 38.85 | 38.85 | 38.55 | 38.55 | 38.55 | -0.39% | 75 |
| Nov 13, 2025 | 39.10 | 39.10 | 38.70 | 38.70 | 38.70 | -0.77% | - |
| Nov 12, 2025 | 39.25 | 39.25 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 11, 2025 | 37.85 | 39.20 | 37.85 | 39.20 | 39.20 | 3.16% | 300 |
| Nov 10, 2025 | 38.10 | 38.10 | 38.00 | 38.00 | 38.00 | 1.33% | 5 |
| Nov 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.13% | - |
| Nov 6, 2025 | 37.85 | 37.85 | 37.55 | 37.55 | 37.55 | -1.44% | - |
| Nov 5, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.17% | - |
| Nov 4, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -1.03% | - |
| Nov 3, 2025 | 39.05 | 39.05 | 38.95 | 38.95 | 38.95 | - | 200 |
| Oct 31, 2025 | 39.20 | 39.30 | 38.95 | 38.95 | 38.95 | -0.76% | 82 |
| Oct 30, 2025 | 39.15 | 39.25 | 39.15 | 39.25 | 39.25 | 0.38% | - |
| Oct 29, 2025 | 39.55 | 39.55 | 39.10 | 39.10 | 39.10 | -1.01% | - |
| Oct 28, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -2.11% | - |
| Oct 27, 2025 | 39.80 | 40.35 | 39.80 | 40.35 | 40.09 | 2.28% | 150 |
| Oct 24, 2025 | 39.65 | 39.65 | 39.45 | 39.45 | 39.20 | -1.25% | - |
| Oct 23, 2025 | 43.05 | 43.05 | 39.95 | 39.95 | 39.69 | -7.09% | - |
| Oct 22, 2025 | 42.15 | 43.35 | 42.15 | 43.00 | 42.72 | 2.02% | 350 |
| Oct 21, 2025 | 40.35 | 42.70 | 40.35 | 42.15 | 41.88 | 4.33% | 708 |
| Oct 20, 2025 | 40.10 | 40.85 | 40.10 | 40.40 | 40.14 | 1.00% | 34 |
| Oct 17, 2025 | 40.00 | 40.00 | 39.95 | 40.00 | 39.74 | -0.62% | 150 |
| Oct 16, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 39.99 | - | - |
| Oct 15, 2025 | 41.05 | 41.05 | 40.25 | 40.25 | 39.99 | -1.35% | - |
| Oct 14, 2025 | 40.10 | 40.80 | 40.10 | 40.80 | 40.54 | 0.37% | - |
| Oct 13, 2025 | 41.30 | 41.30 | 40.65 | 40.65 | 40.39 | -0.12% | 185 |
| Oct 10, 2025 | 41.35 | 41.55 | 40.70 | 40.70 | 40.44 | -1.33% | 25 |
| Oct 9, 2025 | 41.05 | 41.25 | 41.05 | 41.25 | 40.99 | 0.61% | - |
| Oct 8, 2025 | 41.70 | 41.70 | 41.00 | 41.00 | 40.74 | -1.56% | - |
| Oct 7, 2025 | 41.95 | 41.95 | 41.65 | 41.65 | 41.38 | -0.72% | - |
| Oct 6, 2025 | 41.50 | 41.95 | 41.50 | 41.95 | 41.68 | 1.21% | - |
| Oct 3, 2025 | 40.85 | 41.45 | 40.85 | 41.45 | 41.18 | 1.59% | 20 |
| Oct 2, 2025 | 42.30 | 42.30 | 40.80 | 40.80 | 40.54 | -3.43% | - |
| Oct 1, 2025 | 41.80 | 42.25 | 41.80 | 42.25 | 41.98 | 0.84% | - |
| Sep 30, 2025 | 41.25 | 42.10 | 41.25 | 41.90 | 41.63 | 1.45% | 30 |
| Sep 29, 2025 | 40.95 | 41.30 | 40.95 | 41.30 | 41.04 | 1.23% | - |
| Sep 26, 2025 | 41.10 | 41.10 | 40.80 | 40.80 | 40.54 | -0.49% | - |
| Sep 25, 2025 | 40.85 | 41.00 | 40.85 | 41.00 | 40.74 | -0.36% | - |
| Sep 24, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 40.89 | 0.49% | - |
| Sep 23, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 40.69 | -0.12% | - |
| Sep 22, 2025 | 42.30 | 42.30 | 41.00 | 41.00 | 40.74 | -2.84% | - |
| Sep 19, 2025 | 41.10 | 42.20 | 41.10 | 42.20 | 41.93 | 2.55% | - |
| Sep 18, 2025 | 42.00 | 42.00 | 41.15 | 41.15 | 40.89 | -1.32% | 1 |
| Sep 17, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.43 | 0.12% | - |
| Sep 16, 2025 | 41.40 | 41.65 | 41.40 | 41.65 | 41.38 | 0.73% | 73 |
| Sep 15, 2025 | 40.60 | 41.35 | 40.60 | 41.35 | 41.09 | 2.35% | - |
| Sep 12, 2025 | 40.45 | 40.45 | 40.40 | 40.40 | 40.14 | -0.12% | 100 |
| Sep 11, 2025 | 40.40 | 40.45 | 40.40 | 40.45 | 40.19 | -0.12% | - |
| Sep 10, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.24 | 0.37% | - |
| Sep 9, 2025 | 39.85 | 40.35 | 39.85 | 40.35 | 40.09 | 1.25% | - |
| Sep 8, 2025 | 38.90 | 39.85 | 38.90 | 39.85 | 39.59 | 1.40% | - |
| Sep 5, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.05 | 0.38% | - |
| Sep 4, 2025 | 38.60 | 39.15 | 38.60 | 39.15 | 38.90 | 1.56% | 8 |
| Sep 3, 2025 | 39.95 | 39.95 | 38.55 | 38.55 | 38.30 | -3.38% | - |
| Sep 2, 2025 | 40.35 | 40.35 | 39.90 | 39.90 | 39.64 | -1.48% | - |
| Sep 1, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.24 | -1.22% | - |
| Aug 29, 2025 | 41.20 | 41.40 | 41.00 | 41.00 | 40.74 | -0.36% | 67 |
| Aug 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 40.89 | - | - |
| Aug 27, 2025 | 41.55 | 41.55 | 41.15 | 41.15 | 40.89 | -0.96% | - |
| Aug 26, 2025 | 41.75 | 41.75 | 41.55 | 41.55 | 41.28 | -2.00% | - |
| Aug 25, 2025 | 42.10 | 42.40 | 42.10 | 42.40 | 42.13 | 0.47% | 25 |
| Aug 22, 2025 | 42.50 | 42.60 | 42.20 | 42.20 | 41.93 | -0.94% | 1 |
| Aug 21, 2025 | 41.70 | 42.60 | 41.70 | 42.60 | 42.33 | 2.16% | - |
| Aug 20, 2025 | 41.10 | 41.70 | 41.10 | 41.70 | 41.43 | 1.46% | - |
| Aug 19, 2025 | 42.40 | 42.40 | 41.10 | 41.10 | 40.84 | -2.49% | - |
| Aug 18, 2025 | 41.50 | 42.15 | 41.50 | 42.15 | 41.88 | 1.81% | 47 |
| Aug 15, 2025 | 41.65 | 41.65 | 41.40 | 41.40 | 41.14 | -0.36% | - |
| Aug 14, 2025 | 40.40 | 41.60 | 40.40 | 41.55 | 41.28 | 2.21% | 678 |
| Aug 13, 2025 | 41.95 | 41.95 | 40.65 | 40.65 | 40.39 | -2.98% | - |
| Aug 12, 2025 | 41.25 | 41.90 | 41.25 | 41.90 | 41.63 | 2.07% | - |
| Aug 11, 2025 | 40.50 | 41.05 | 40.50 | 41.05 | 40.79 | -0.12% | 293 |
| Aug 8, 2025 | 41.15 | 41.15 | 41.10 | 41.10 | 40.84 | -0.24% | 1 |
| Aug 7, 2025 | 42.15 | 42.15 | 41.20 | 41.20 | 40.94 | -1.55% | 5 |
| Aug 6, 2025 | 41.90 | 41.90 | 41.00 | 41.85 | 41.58 | 0.60% | 73 |
| Aug 5, 2025 | 42.50 | 42.50 | 41.60 | 41.60 | 41.33 | -1.77% | - |
| Aug 4, 2025 | 43.30 | 43.30 | 42.35 | 42.35 | 42.08 | -2.31% | 1 |
| Aug 1, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.07 | 0.35% | - |
| Jul 31, 2025 | 42.65 | 43.20 | 42.65 | 43.20 | 42.92 | 2.01% | - |
| Jul 30, 2025 | 42.90 | 43.05 | 42.35 | 42.35 | 42.08 | -1.74% | 54 |
| Jul 29, 2025 | 42.65 | 43.10 | 42.65 | 43.10 | 42.82 | 1.53% | - |
| Jul 28, 2025 | 44.10 | 44.10 | 42.45 | 42.45 | 42.18 | -2.19% | 71 |
| Jul 25, 2025 | 43.35 | 43.40 | 43.35 | 43.40 | 43.12 | 0.12% | - |
| Jul 24, 2025 | 44.35 | 44.35 | 43.35 | 43.35 | 43.07 | -1.92% | 53 |
| Jul 23, 2025 | 43.95 | 44.55 | 43.95 | 44.20 | 43.92 | 1.73% | 500 |
| Jul 22, 2025 | 42.80 | 43.45 | 42.80 | 43.45 | 43.17 | 1.40% | - |
| Jul 21, 2025 | 43.55 | 43.55 | 42.85 | 42.85 | 42.58 | -0.81% | - |