Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Prosegur Compañía de Seguridad, S.A. (PRHA.F)

Compare
1.9900
+0.0680
+(3.54%)
At close: April 4 at 8:05:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.99001.99001.99001.99001.9900-
Apr 3, 20251.92201.92201.92201.92201.9220-
Apr 2, 20252.07002.07002.07002.07002.0700-
Apr 1, 20252.08002.08002.08002.08002.0800-
Mar 31, 20252.03502.03502.03502.03502.0350-
Mar 28, 20252.13002.13002.10502.10502.10506,038
Mar 27, 20252.09002.09002.09002.09002.0900-
Mar 26, 20252.10502.10502.10502.10502.1050-
Mar 25, 20252.09002.09002.09002.09002.0900-
Mar 24, 20252.08002.08002.08002.08002.0800-
Mar 21, 20252.06502.06502.06502.06502.0650-
Mar 20, 20252.10502.10502.10502.10502.1050-
Mar 19, 20252.05502.05502.05502.05502.0550-
Mar 18, 20252.06502.06502.06502.06502.0650-
Mar 17, 20252.03002.03002.03002.03002.0300800
Mar 14, 20252.01002.01002.01002.01002.0100-
Mar 13, 20252.02502.02502.02502.02502.0250-
Mar 12, 20252.02502.02502.02502.02502.0250-
Mar 11, 20252.11502.11502.11502.11502.1150-
Mar 10, 20252.13002.13002.13002.13002.1300-
Mar 7, 20252.09002.09002.09002.09002.0900-
Mar 6, 20252.08002.08002.08002.08002.0800-
Mar 5, 20252.09002.09002.09002.09002.0900-
Mar 4, 20252.07502.07502.07502.07502.0750-
Mar 3, 20251.90201.90201.90201.90201.9020-
Feb 28, 20251.85001.85001.85001.85001.8500-
Feb 27, 20251.90001.90001.90001.90001.9000-
Feb 26, 20251.90001.90001.90001.90001.9000-
Feb 25, 20251.90201.90201.90201.90201.9020-
Feb 24, 20251.89201.89201.89201.89201.8920-
Feb 21, 20251.90401.90401.90401.90401.9040-
Feb 20, 20251.87601.87601.87601.87601.8760-
Feb 19, 20251.89801.89801.89801.89801.8980-
Feb 18, 20251.89201.89201.89201.89201.8920-
Feb 17, 20251.90801.90801.90801.90801.9080-
Feb 14, 20251.89001.93601.89001.93601.9360800
Feb 13, 20251.83401.83401.83401.83401.8340-
Feb 12, 20251.85601.85601.85601.85601.8560-
Feb 11, 20251.84001.84001.84001.84001.8400-
Feb 10, 20251.80201.80201.80201.80201.8020-
Feb 7, 20251.81001.81001.81001.81001.8100-
Feb 6, 20251.79601.84801.79601.84801.84801,000
Feb 5, 20251.76601.81601.76601.81401.8140512
Feb 4, 20251.77001.77001.77001.77001.7700-
Feb 3, 20251.80001.80001.80001.80001.80001,000
Jan 31, 20251.74601.75401.74601.75401.7540500
Jan 30, 20251.71401.71401.71401.71401.7140-
Jan 29, 20251.70801.70801.70801.70801.7080-
Jan 28, 20251.70001.70001.70001.70001.7000-
Jan 27, 20251.65001.65001.65001.65001.6500-
Jan 24, 20251.69601.69601.69601.69601.6960-
Jan 23, 20251.70801.70801.70801.70801.7080-
Jan 22, 20251.70401.70401.70401.70401.7040-
Jan 21, 20251.69201.69201.69201.69201.6920-
Jan 20, 20251.68001.68001.68001.68001.6800-
Jan 17, 20251.68001.68001.68001.68001.6800-
Jan 16, 20251.68801.68801.68801.68801.6880-
Jan 15, 20251.67401.67401.67401.67401.6740-
Jan 14, 20251.63601.63601.63601.63601.6360-
Jan 13, 20251.63201.63201.63201.63201.6320-
Jan 10, 20251.66801.66801.66801.66801.6680-
Jan 9, 20251.66001.66001.66001.66001.6600-
Jan 8, 20251.67601.67601.67601.67601.6760-
Jan 7, 20251.68001.68001.68001.68001.6800-
Jan 6, 20251.72001.72001.72001.72001.720010
Jan 3, 20251.69201.69201.69201.69201.6920-
Jan 2, 20251.67801.67801.67801.67801.6780-
Dec 30, 20241.68801.68801.68801.68801.6880-
Dec 27, 20241.73401.73401.72201.72201.7220575
Dec 23, 20241.69401.69401.69401.69401.6940-
Dec 20, 20241.71401.71401.71401.71401.7140-
Dec 19, 20241.61401.61401.61401.61401.6140-
Dec 18, 20241.64801.64801.64801.64801.6480-
Dec 17, 20241.67001.67001.67001.67001.6700-
Dec 16, 20241.65601.65601.65601.65601.6560-
Dec 13, 20241.68801.68801.68801.68801.6880-
Dec 12, 20241.70001.70001.70001.70001.7000-
Dec 11, 20241.67801.72001.67801.72001.7200500
Dec 10, 20241.71801.71801.71801.71801.7180-
Dec 9, 20241.71401.71401.71401.71401.7140-
Dec 6, 20241.71601.71601.71601.71601.7160-
Dec 5, 20241.74601.74601.74601.74601.7460-
Dec 4, 20241.69801.69801.69801.69801.6980-
Dec 3, 20241.68601.68601.68601.68601.6860-
Dec 2, 2024 0.1523 Dividend
Dec 2, 20241.72601.72601.72601.72601.7260-
Nov 29, 20241.90201.90201.90201.90201.7497-
Nov 28, 20241.89601.89601.89601.89601.7442-
Nov 27, 20241.85001.85001.85001.85001.7019-
Nov 26, 20241.81601.81601.81601.81601.6706-
Nov 25, 20241.80001.83001.80001.82001.67433,000
Nov 22, 20241.80201.83201.80201.83201.6853500
Nov 21, 20241.81601.81601.81601.81601.6706-
Nov 20, 20241.81601.81601.81601.81601.6706-
Nov 19, 20241.82201.82201.82201.82201.6761-
Nov 18, 20241.80401.80401.80401.80401.6595-
Nov 15, 20241.78601.78601.78601.78601.6430-
Nov 14, 20241.78401.82801.78401.82801.68161,000
Nov 13, 20241.78401.78401.78401.78401.6411-
Nov 12, 20241.83001.83001.83001.83001.6835-
Nov 11, 20241.83401.83401.83401.83401.6871-
Nov 8, 20241.85001.85001.85001.85001.7019-
Nov 7, 20241.80401.80401.80401.80401.6595-
Nov 6, 20241.84801.84801.84801.84801.7000-
Nov 5, 20241.84201.84201.84201.84201.6945-
Nov 4, 20241.87801.87801.87801.87801.7276-
Nov 1, 20241.85801.85801.85801.85801.7092-
Oct 31, 20241.85401.85401.85401.85401.7055-
Oct 30, 20241.86801.86801.86801.86801.7184-
Oct 29, 20241.86601.90001.86601.90001.74795,000
Oct 28, 20241.83801.83801.83801.83801.6908-
Oct 25, 20241.86201.86201.86201.86201.7129-
Oct 24, 20241.86801.86801.86801.86801.7184-
Oct 23, 20241.86601.86601.86601.86601.7166-
Oct 22, 20241.88601.88601.88601.88601.7350-
Oct 21, 20241.87201.87201.87201.87201.7221-
Oct 18, 20241.87401.87401.87401.87401.7239-
Oct 17, 20241.87801.87801.87801.87801.7276-
Oct 16, 20241.86201.86201.86201.86201.7129-
Oct 15, 20241.87601.87601.87601.87601.7258-
Oct 14, 20241.88601.88601.88601.88601.7350-
Oct 11, 20241.87601.87601.87601.87601.7258-
Oct 10, 20241.87001.87001.87001.87001.7203-
Oct 9, 20241.87601.87601.87601.87601.7258-
Oct 8, 20241.84601.84601.84601.84601.6982-
Oct 7, 20241.86401.86401.86401.86401.7147-
Oct 4, 20241.84601.84601.84601.84601.6982-
Oct 3, 20241.85601.87001.85601.87001.720349
Oct 2, 20241.85801.85801.85801.85801.7092-
Oct 1, 20241.89401.89401.89401.89401.7423-
Sep 30, 20241.87601.87601.87601.87601.7258-
Sep 27, 20241.89201.89201.89201.89201.7405-
Sep 26, 20241.87601.87601.87601.87601.7258-
Sep 25, 20241.83401.83401.83401.83401.6871-
Sep 24, 20241.84201.84201.84201.84201.6945-
Sep 23, 20241.83001.83001.83001.83001.6835-
Sep 20, 20241.83601.83601.83601.83601.6890-
Sep 19, 20241.83601.83601.83601.83601.6890-
Sep 18, 20241.80801.80801.80801.80801.6632-
Sep 17, 20241.79001.79001.79001.79001.6467-
Sep 16, 20241.77801.77801.77801.77801.6356-
Sep 13, 20241.76201.76201.76201.76201.6209-
Sep 12, 20241.74001.74001.74001.74001.6007-
Sep 11, 20241.74001.74001.74001.74001.6007-
Sep 10, 20241.74201.74201.74201.74201.6025-
Sep 9, 20241.72601.72601.72601.72601.5878-
Sep 6, 20241.74401.74401.74401.74401.6044-
Sep 5, 20241.73201.73201.73201.73201.5933-
Sep 4, 20241.71401.71401.71401.71401.5768-
Sep 3, 20241.73401.73401.73401.73401.5952-
Sep 2, 20241.74001.74001.74001.74001.6007-
Aug 30, 20241.73601.73601.73601.73601.5970-
Aug 29, 20241.72201.72201.72201.72201.5841-
Aug 28, 20241.71401.71401.71401.71401.5768-
Aug 27, 20241.70801.70801.70801.70801.5712-
Aug 26, 20241.70601.74001.70601.74001.6007153
Aug 23, 20241.69601.69601.69601.69601.5602-
Aug 22, 20241.69201.69201.69201.69201.5565-
Aug 21, 20241.69401.69401.69401.69401.5584-
Aug 20, 20241.70801.70801.70801.70801.5712-
Aug 19, 20241.67401.67401.67401.67401.5400-
Aug 16, 20241.66201.66201.66201.66201.5289-
Aug 15, 20241.65601.65601.65601.65601.5234-
Aug 14, 20241.64801.64801.64801.64801.5160-
Aug 13, 20241.65201.65201.65201.65201.5197-
Aug 12, 20241.64001.64001.64001.64001.5087-
Aug 9, 20241.63401.63401.63401.63401.5032-
Aug 8, 20241.66801.66801.66001.66001.527140
Aug 7, 20241.66001.66001.66001.66001.5271-
Aug 6, 20241.66401.66401.66401.66401.5308-
Aug 5, 20241.66601.66601.66601.66601.5326-
Aug 2, 20241.66001.66001.66001.66001.5271-
Aug 1, 20241.69801.70601.69801.70601.5694101
Jul 31, 20241.71601.71601.71601.71601.5786-
Jul 30, 20241.77401.77401.77401.77401.6319-
Jul 29, 20241.78201.80401.78201.80401.65954,300
Jul 26, 20241.77801.77801.77801.77801.6356-
Jul 25, 20241.75001.75001.75001.75001.6099-
Jul 24, 20241.77601.77601.77601.77601.6338-
Jul 23, 20241.77801.77801.77801.77801.6356-
Jul 22, 20241.78801.78801.78801.78801.6448-
Jul 19, 20241.76401.76401.76401.76401.6228-
Jul 18, 20241.75401.75401.75401.75401.6136-
Jul 17, 20241.74001.74001.74001.74001.6007-
Jul 16, 20241.75201.75201.75201.75201.6117-
Jul 15, 20241.74001.74001.74001.74001.6007-
Jul 12, 20241.73601.73601.73601.73601.5970-
Jul 11, 20241.71801.71801.71801.71801.5804-
Jul 10, 20241.71201.71201.71201.71201.5749-
Jul 9, 20241.74401.74401.74401.74401.6044-
Jul 8, 20241.76401.76401.76401.76401.6228-
Jul 5, 20241.74601.74601.74601.74601.6062-
Jul 4, 20241.73601.73601.73601.73601.5970-
Jul 3, 20241.71201.71201.71201.71201.5749-
Jul 2, 20241.70201.70201.70201.70201.5657-
Jul 1, 20241.70001.70001.70001.70001.5639-
Jun 28, 20241.70201.70201.70201.70201.5657-
Jun 27, 20241.73001.73001.73001.73001.5915-
Jun 26, 20241.77401.77401.77401.77401.6319-
Jun 25, 20241.80401.80401.80401.80401.6595-
Jun 24, 20241.80201.80201.80201.80201.6577-
Jun 21, 20241.77401.77401.77401.77401.6319-
Jun 20, 20241.75201.75201.75201.75201.6117-
Jun 19, 20241.77801.77801.77801.77801.6356-
Jun 18, 20241.75401.75401.75401.75401.6136-
Jun 17, 20241.73801.73801.73801.73801.5988-
Jun 14, 20241.78201.78201.78201.78201.6393-
Jun 13, 20241.77201.77201.77201.77201.6301-
Jun 12, 20241.74001.74001.74001.74001.6007-
Jun 11, 20241.78601.78601.78601.78601.6430-
Jun 10, 20241.78601.78601.78601.78601.6430-
Jun 7, 20241.79001.79001.79001.79001.6467-
Jun 6, 20241.79801.79801.79801.79801.6540-
Jun 5, 20241.79801.79801.79801.79801.6540-
Jun 4, 20241.76401.76401.76401.76401.6228-
Jun 3, 20241.76201.76201.76201.76201.6209-
May 31, 20241.75001.75001.75001.75001.6099-
May 30, 20241.74401.74401.74401.74401.6044-
May 29, 20241.75601.78001.75601.78001.637520
May 28, 20241.71801.71801.71801.71801.5804-
May 27, 20241.69601.69601.69601.69601.5602-
May 24, 20241.70201.70201.70201.70201.5657-
May 23, 20241.70801.70801.70801.70801.5712-
May 22, 20241.70401.70401.70401.70401.5676-
May 21, 20241.71001.71001.71001.71001.5731-
May 20, 20241.71401.71401.71401.71401.5768-
May 17, 20241.68801.68801.68801.68801.5528-
May 16, 20241.70001.71001.70001.71001.5731750
May 15, 20241.68601.68601.68601.68601.5510-
May 14, 20241.66401.66401.66401.66401.5308-
May 13, 20241.64601.64601.64601.64601.5142-
May 10, 20241.63401.63401.63401.63401.5032-
May 9, 20241.62001.62001.62001.62001.4903-
May 8, 20241.64001.64001.64001.64001.5087-
May 7, 20241.62001.62001.62001.62001.4903-
May 6, 20241.60801.60801.60801.60801.4792-
May 3, 20241.61401.61401.61401.61401.4848-
May 2, 20241.63401.63401.63401.63401.5032-
Apr 30, 20241.62801.62801.62801.62801.4976-
Apr 29, 20241.59401.59401.59401.59401.4664-
Apr 26, 20241.62201.62201.62201.62201.4921-
Apr 25, 20241.61401.61401.61401.61401.4848-
Apr 24, 20241.63601.63601.63601.63601.5050-
Apr 23, 20241.62601.62601.62601.62601.4958-
Apr 22, 20241.59201.59201.59201.59201.4645-
Apr 19, 20241.56601.56601.56601.56601.4406-
Apr 18, 20241.60601.60601.60601.60601.4774-
Apr 17, 20241.59001.59001.59001.59001.4627-
Apr 16, 20241.57001.59401.57001.59401.466450
Apr 15, 20241.59201.59201.59201.59201.4645-
Apr 12, 20241.58201.58201.58201.58201.4553-
Apr 11, 20241.58201.58201.58201.58201.4553-
Apr 10, 20241.57601.57601.57601.57601.4498-
Apr 9, 20241.54601.54601.54601.54601.4222-
Apr 8, 20241.54001.54001.54001.54001.4167-
Apr 5, 20241.53601.53601.53601.53601.4130-
Apr 4, 20241.54201.54201.54201.54201.4185-