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%-