Skip to main content
Prosegur Compañía de Seguridad, S.A. (FRA:PRHA)
Germany flag Germany · Delayed Price · Currency is EUR
2.575
-0.045 (-1.72%)
At close: Dec 5, 2025

FRA:PRHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.552.582.552.582.58-1.72%2,400
Dec 4, 20252.622.622.622.622.621.95%20
Dec 3, 20252.572.572.572.572.57-0.96%-
Dec 2, 20252.602.602.602.602.60-8.47%-
Dec 1, 20252.842.842.842.842.710.35%-
Nov 28, 20252.832.832.832.832.703.29%-
Nov 27, 20252.742.742.742.742.61-1.80%-
Nov 26, 20252.792.792.792.792.661.46%-
Nov 25, 20252.752.752.752.752.622.43%-
Nov 24, 20252.682.682.682.682.562.49%-
Nov 21, 20252.622.622.622.622.50--
Nov 20, 20252.622.622.622.622.50-1.88%-
Nov 19, 20252.612.672.612.672.543.09%125
Nov 18, 20252.592.592.592.592.47-2.08%-
Nov 17, 20252.642.642.642.642.52--
Nov 14, 20252.642.642.642.642.52-1.49%-
Nov 13, 20252.682.682.682.682.56-0.19%-
Nov 12, 20252.642.692.642.692.563.67%300
Nov 11, 20252.592.592.592.592.47-1.52%-
Nov 10, 20252.632.632.632.632.510.57%-
Nov 7, 20252.622.622.622.622.50-0.19%-
Nov 6, 20252.622.622.622.622.502.14%-
Nov 5, 20252.572.572.572.572.45-4.29%-
Nov 4, 20252.682.682.682.682.56-5.80%-
Nov 3, 20252.852.852.852.852.721.07%20
Oct 31, 20252.822.822.822.822.690.90%-
Oct 30, 20252.792.792.792.792.66-0.53%-
Oct 29, 20252.812.812.812.812.68-2.43%-
Oct 28, 20252.882.882.882.882.74-3.20%-
Oct 27, 20252.922.972.922.972.832.06%1,630
Oct 24, 20252.912.912.912.912.781.93%-
Oct 23, 20252.862.862.862.862.73-1.55%-
Oct 22, 20252.902.902.902.902.77-0.68%-
Oct 21, 20252.922.922.922.922.790.86%-
Oct 20, 20252.902.902.902.902.76--
Oct 17, 20252.902.902.902.902.760.17%-
Oct 16, 20252.892.892.892.892.760.35%-
Oct 15, 20252.882.882.882.882.751.95%-
Oct 14, 20252.832.832.832.832.701.44%-
Oct 13, 20252.792.792.792.792.66-2.79%-
Oct 10, 20252.872.872.872.872.731.96%-
Oct 9, 20252.812.812.812.812.68-1.06%-
Oct 8, 20252.842.842.842.842.71-0.18%-
Oct 7, 20252.852.852.852.852.720.71%-
Oct 6, 20252.832.832.832.832.701.07%-
Oct 3, 20252.802.802.802.802.67-1.24%-
Oct 2, 20252.832.832.832.832.70-2.41%-
Oct 1, 20252.902.902.902.902.772.29%-
Sep 30, 20252.842.842.842.842.711.43%-
Sep 29, 20252.802.802.802.802.671.08%-
Sep 26, 20252.772.772.772.772.640.91%-
Sep 25, 20252.742.742.742.742.620.74%-
Sep 24, 20252.722.722.722.722.60-1.98%-
Sep 23, 20252.782.782.782.782.65-0.72%-
Sep 22, 20252.802.802.802.802.67-1.58%-
Sep 19, 20252.842.842.842.842.711.61%-
Sep 18, 20252.802.802.802.802.673.14%-
Sep 17, 20252.712.712.712.712.59-2.69%-
Sep 16, 20252.772.792.772.792.66-0.18%700
Sep 15, 20252.792.792.792.792.661.64%-
Sep 12, 20252.752.752.752.752.623.78%-
Sep 11, 20252.652.652.652.652.520.19%-
Sep 10, 20252.642.642.642.642.520.76%-
Sep 9, 20252.622.622.622.622.501.75%-
Sep 8, 20252.582.582.582.582.46-1.15%-
Sep 5, 20252.612.612.612.612.490.77%-
Sep 4, 20252.592.592.592.592.47--
Sep 3, 20252.592.592.592.592.47-1.71%-
Sep 2, 20252.632.632.632.632.51-0.19%-
Sep 1, 20252.642.642.642.642.520.19%-
Aug 29, 20252.632.632.632.632.51--
Aug 28, 20252.632.632.632.632.51-1.50%-
Aug 27, 20252.642.672.642.672.551.91%9
Aug 26, 20252.622.622.622.622.500.19%-
Aug 25, 20252.622.622.622.622.500.38%-
Aug 22, 20252.612.612.612.612.49-0.57%-
Aug 21, 20252.622.622.622.622.500.38%-
Aug 20, 20252.612.612.612.612.49-1.51%-
Aug 19, 20252.652.652.652.652.53-1.12%-
Aug 18, 20252.682.682.682.682.56-650
Aug 15, 20252.682.682.682.682.560.19%-
Aug 14, 20252.682.682.682.682.55-2.37%-
Aug 13, 20252.682.742.682.742.624.38%700
Aug 12, 20252.632.632.632.632.510.19%-
Aug 11, 20252.622.622.622.622.500.96%-
Aug 8, 20252.602.602.602.602.48-2.08%200
Aug 7, 20252.552.652.552.652.533.31%200
Aug 6, 20252.572.572.572.572.45-1.16%-
Aug 5, 20252.602.602.602.602.481.96%-
Aug 4, 20252.552.552.552.552.43-1.36%-
Aug 1, 20252.582.582.582.582.461.18%-
Jul 31, 20252.552.552.552.552.43-5.03%-
Jul 30, 20252.692.692.692.692.56-3.07%-
Jul 29, 20252.772.772.772.772.64-6.89%-
Jul 28, 20252.982.982.982.982.840.34%-
Jul 25, 20252.972.972.972.972.83-2.31%-
Jul 24, 20252.993.042.993.042.900.17%105
Jul 23, 20252.953.032.953.032.890.50%100
Jul 22, 20253.023.023.023.022.880.33%-
Jul 21, 20253.013.013.013.012.87-1.15%-