Prosegur Cash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.65	0.63	0.63	-	-1.86%	662,834
Dec 4, 2025	0.65	0.65	0.64	0.65	0.65	0.94%	917,443
Dec 3, 2025	0.64	0.65	0.64	0.64	0.64	-0.62%	1,273,371
Dec 2, 2025	0.64	0.65	0.64	0.64	0.64	-0.62%	1,003,911
Dec 1, 2025	0.66	0.66	0.64	0.65	0.65	-1.82%	998,277
Nov 28, 2025	0.70	0.70	0.65	0.66	0.66	-9.22%	3,286,115
Nov 27, 2025	0.73	0.74	0.73	0.73	0.69	0.83%	2,877,789
Nov 26, 2025	0.73	0.74	0.72	0.72	0.69	-0.69%	2,407,874
Nov 25, 2025	0.72	0.76	0.71	0.73	0.69	1.54%	3,659,278
Nov 24, 2025	0.70	0.74	0.70	0.72	0.68	3.03%	2,341,865
Nov 21, 2025	0.68	0.69	0.67	0.69	0.66	0.87%	744,055
Nov 20, 2025	0.68	0.69	0.68	0.69	0.66	1.33%	739,380
Nov 19, 2025	0.67	0.68	0.67	0.68	0.65	2.57%	828,409
Nov 18, 2025	0.67	0.68	0.66	0.66	0.63	-1.93%	1,047,137
Nov 17, 2025	0.69	0.69	0.67	0.68	0.64	-0.88%	909,184
Nov 14, 2025	0.68	0.68	0.67	0.68	0.65	0.15%	949,877
Nov 13, 2025	0.69	0.69	0.68	0.68	0.65	-	622,256
Nov 12, 2025	0.69	0.69	0.68	0.68	0.65	-1.16%	1,385,691
Nov 11, 2025	0.70	0.70	0.69	0.69	0.66	-	1,180,390
Nov 10, 2025	0.69	0.70	0.69	0.69	0.66	0.29%	615,374
Nov 7, 2025	0.69	0.69	0.68	0.69	0.65	0.44%	617,913
Nov 6, 2025	0.69	0.70	0.68	0.68	0.65	-1.01%	953,153
Nov 5, 2025	0.69	0.70	0.69	0.69	0.66	0.58%	1,093,515
Nov 4, 2025	0.68	0.69	0.67	0.69	0.65	0.88%	1,141,465
Nov 3, 2025	0.72	0.72	0.68	0.68	0.65	-4.09%	3,081,198
Oct 31, 2025	0.74	0.74	0.70	0.71	0.68	-1.94%	1,941,883
Oct 30, 2025	0.74	0.75	0.72	0.72	0.69	-2.30%	1,208,686
Oct 29, 2025	0.74	0.76	0.74	0.74	0.71	0.68%	790,606
Oct 28, 2025	0.76	0.77	0.73	0.74	0.70	-3.42%	1,360,915
Oct 27, 2025	0.78	0.78	0.76	0.76	0.73	-2.31%	1,778,449
Oct 24, 2025	0.76	0.78	0.76	0.78	0.74	1.83%	1,072,352
Oct 23, 2025	0.77	0.77	0.76	0.77	0.73	-	348,382
Oct 22, 2025	0.78	0.78	0.76	0.77	0.73	-1.29%	3,156,633
Oct 21, 2025	0.78	0.79	0.77	0.78	0.74	-	800,120
Oct 20, 2025	0.77	0.78	0.77	0.78	0.74	1.04%	517,032
Oct 17, 2025	0.78	0.78	0.76	0.77	0.73	-2.04%	484,877
Oct 16, 2025	0.78	0.79	0.78	0.78	0.75	1.29%	717,665
Oct 15, 2025	0.78	0.78	0.76	0.77	0.74	0.13%	990,040
Oct 14, 2025	0.76	0.78	0.76	0.77	0.74	1.71%	1,205,828
Oct 13, 2025	0.75	0.77	0.75	0.76	0.72	2.99%	1,023,911
Oct 10, 2025	0.76	0.76	0.74	0.74	0.70	-1.47%	612,655
Oct 9, 2025	0.74	0.75	0.74	0.75	0.71	1.49%	728,198
Oct 8, 2025	0.76	0.76	0.74	0.74	0.70	-2.12%	610,969
Oct 7, 2025	0.75	0.76	0.75	0.75	0.72	0.40%	428,494
Oct 6, 2025	0.76	0.76	0.75	0.75	0.71	-1.32%	814,578
Oct 3, 2025	0.76	0.76	0.75	0.76	0.72	1.33%	338,675
Oct 2, 2025	0.75	0.76	0.75	0.75	0.71	0.40%	941,205
Oct 1, 2025	0.76	0.76	0.75	0.75	0.71	-1.97%	803,122
Sep 30, 2025	0.73	0.77	0.73	0.76	0.73	4.67%	1,665,012
Sep 29, 2025	0.72	0.73	0.71	0.73	0.69	3.12%	1,282,022