Prosegur Compania de Seguridad SA PSG
BME · Spain · Commercial Services
€2.88-0.03 (-1.03%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.88 | -1.03% | €2.89 | €2.92 | €2.86 | 151.48K |
| 2026-09-30 | €2.90 | +0.52% | €2.89 | €2.93 | €2.89 | 173.83K |
| 2026-09-29 | €2.89 | -1.20% | €2.97 | €2.97 | €2.89 | 128.07K |
| 2026-09-28 | €2.92 | +1.04% | €2.88 | €2.96 | €2.88 | 137.45K |
| 2026-09-25 | €2.89 | -0.17% | €2.90 | €2.93 | €2.87 | 340.26K |
| 2026-09-24 | €2.90 | -0.17% | €2.90 | €2.93 | €2.89 | 96.21K |
| 2026-09-23 | €2.90 | -1.19% | €2.94 | €2.94 | €2.90 | 66.06K |
| 2026-09-22 | €2.94 | 0.00% | €2.93 | €2.95 | €2.91 | 142.99K |
| 2026-09-21 | €2.94 | -0.68% | €2.95 | €2.95 | €2.91 | 95.90K |
| 2026-09-18 | €2.96 | -1.50% | €2.99 | €3.04 | €2.95 | 215.13K |
| 2026-09-17 | €3.01 | -0.50% | €3.07 | €3.07 | €2.98 | 170.32K |
| 2026-09-16 | €3.02 | +0.50% | €3.01 | €3.07 | €3.01 | 230.26K |
| 2026-09-15 | €3.01 | +1.69% | €2.95 | €3.01 | €2.94 | 242.70K |
| 2026-09-14 | €2.95 | +1.20% | €2.93 | €2.97 | €2.88 | 235.37K |
| 2026-09-11 | €2.92 | +2.10% | €2.90 | €2.92 | €2.86 | 188.95K |
| 2026-09-10 | €2.86 | +1.24% | €2.81 | €2.88 | €2.81 | 92.31K |
| 2026-09-09 | €2.83 | -0.70% | €2.86 | €2.86 | €2.81 | 139.20K |
| 2026-09-08 | €2.85 | -0.35% | €2.85 | €2.88 | €2.83 | 101.77K |
| 2026-09-07 | €2.86 | -0.17% | €2.88 | €2.90 | €2.86 | 96.33K |
| 2026-09-04 | €2.86 | -0.52% | €2.87 | €2.88 | €2.85 | 106.23K |
| 2026-09-03 | €2.88 | +0.35% | €2.87 | €2.89 | €2.86 | 66.32K |
| 2026-09-02 | €2.87 | -0.69% | €2.88 | €2.89 | €2.87 | 77.67K |
| 2026-09-01 | €2.88 | 0.00% | €2.90 | €2.93 | €2.88 | 129.98K |
| 2026-08-31 | €2.88 | -1.20% | €2.91 | €2.95 | €2.88 | 291.58K |
| 2026-08-28 | €2.92 | +1.21% | €2.89 | €2.93 | €2.89 | 97.12K |
| 2026-08-27 | €2.88 | 0.00% | €2.88 | €2.91 | €2.87 | 145.78K |
| 2026-08-26 | €2.88 | +0.87% | €2.87 | €2.92 | €2.86 | 146.29K |
| 2026-08-25 | €2.86 | +1.24% | €2.88 | €2.88 | €2.84 | 108.64K |
| 2026-08-24 | €2.83 | +0.18% | €2.84 | €2.86 | €2.82 | 131.72K |
| 2026-08-21 | €2.82 | 0.00% | €2.83 | €2.84 | €2.81 | 94.46K |
| 2026-08-20 | €2.82 | +0.36% | €2.80 | €2.85 | €2.80 | 180.65K |
| 2026-08-19 | €2.81 | 0.00% | €2.82 | €2.84 | €2.78 | 234.61K |
| 2026-08-18 | €2.81 | -0.71% | €2.85 | €2.86 | €2.81 | 208.17K |
| 2026-08-17 | €2.83 | -3.90% | €2.93 | €2.94 | €2.83 | 435.44K |
| 2026-08-14 | €2.94 | +0.34% | €2.93 | €2.97 | €2.93 | 181.15K |
| 2026-08-13 | €2.93 | +0.34% | €2.92 | €2.97 | €2.91 | 214.82K |
| 2026-08-12 | €2.92 | -0.34% | €2.94 | €2.96 | €2.91 | 114.60K |
| 2026-08-11 | €2.93 | +0.86% | €2.92 | €2.95 | €2.90 | 166.62K |
| 2026-08-10 | €2.91 | -1.69% | €2.98 | €2.98 | €2.89 | 273.28K |
| 2026-08-07 | €2.96 | -0.17% | €2.98 | €2.99 | €2.94 | 133.70K |
| 2026-08-06 | €2.96 | -1.17% | €3.04 | €3.04 | €2.96 | 170.41K |
| 2026-08-05 | €3.00 | -0.33% | €2.99 | €3.04 | €2.97 | 199.52K |
| 2026-08-04 | €3.01 | -0.17% | €3.00 | €3.02 | €2.98 | 223.77K |
| 2026-08-03 | €3.02 | -0.17% | €3.05 | €3.07 | €2.97 | 358.56K |
| 2026-07-31 | €3.02 | -7.08% | €3.20 | €3.20 | €2.98 | 668.64K |
| 2026-07-30 | €3.25 | -1.52% | €3.22 | €3.35 | €3.22 | 337.57K |
| 2026-07-29 | €3.30 | +1.54% | €3.27 | €3.32 | €3.23 | 344.86K |
| 2026-07-28 | €3.25 | +0.46% | €3.23 | €3.28 | €3.20 | 225.59K |
| 2026-07-27 | €3.23 | -0.15% | €3.25 | €3.31 | €3.23 | 370.97K |
| 2026-07-24 | €3.24 | +1.25% | €3.20 | €3.25 | €3.18 | 311.31K |
| 2026-07-23 | €3.20 | +2.24% | €3.12 | €3.21 | €3.08 | 502.67K |
| 2026-07-22 | €3.13 | +2.62% | €3.05 | €3.17 | €3.03 | 404.98K |
| 2026-07-21 | €3.05 | +1.67% | €3.02 | €3.08 | €2.97 | 321.62K |
| 2026-07-20 | €3.00 | +3.09% | €2.90 | €3.01 | €2.90 | 492.58K |
| 2026-07-17 | €2.91 | +0.87% | €2.89 | €2.92 | €2.86 | 149.07K |
| 2026-07-16 | €2.88 | +0.70% | €2.85 | €2.88 | €2.83 | 93.54K |
| 2026-07-15 | €2.87 | +0.35% | €2.88 | €2.88 | €2.80 | 150.24K |
| 2026-07-14 | €2.86 | -0.35% | €2.87 | €2.87 | €2.80 | 74.56K |
| 2026-07-13 | €2.87 | +2.32% | €2.79 | €2.88 | €2.79 | 172.25K |
| 2026-07-10 | €2.80 | +0.18% | €2.86 | €2.86 | €2.80 | 175.34K |
| 2026-07-09 | €2.80 | +1.27% | €2.79 | €2.82 | €2.77 | 55.94K |
| 2026-07-08 | €2.76 | -2.65% | €2.84 | €2.84 | €2.76 | 202.39K |
| 2026-07-07 | €2.84 | +0.18% | €2.86 | €2.88 | €2.81 | 243.78K |
| 2026-07-06 | €2.83 | +0.89% | €2.81 | €2.87 | €2.79 | 249.75K |
| 2026-07-03 | €2.81 | +1.26% | €2.77 | €2.83 | €2.76 | 162.50K |
| 2026-07-02 | €2.77 | +2.03% | €2.72 | €2.77 | €2.72 | 186.75K |
| 2026-07-01 | €2.71 | +0.37% | €2.69 | €2.72 | €2.66 | 120.77K |
| 2026-06-30 | €2.70 | 0.00% | €2.70 | €2.70 | €2.67 | 110.71K |
| 2026-06-29 | €2.70 | 0.00% | €2.71 | €2.73 | €2.68 | 156.73K |
| 2026-06-26 | €2.70 | +0.93% | €2.66 | €2.71 | €2.66 | 63.57K |
| 2026-06-25 | €2.68 | 0.00% | €2.70 | €2.70 | €2.66 | 160.24K |
| 2026-06-24 | €2.68 | -0.19% | €2.66 | €2.68 | €2.65 | 52.40K |
| 2026-06-23 | €2.68 | +1.13% | €2.67 | €2.71 | €2.65 | 94.74K |
| 2026-06-22 | €2.65 | -1.30% | €2.67 | €2.70 | €2.65 | 163.51K |
| 2026-06-19 | €2.69 | +0.75% | €2.67 | €2.69 | €2.65 | 45.72K |
| 2026-06-18 | €2.67 | -0.74% | €2.71 | €2.71 | €2.65 | 94.14K |
| 2026-06-17 | €2.69 | -0.55% | €2.68 | €2.72 | €2.68 | 136.42K |
| 2026-06-16 | €2.70 | -0.37% | €2.71 | €2.73 | €2.67 | 170.23K |
| 2026-06-15 | €2.71 | +1.31% | €2.70 | €2.74 | €2.70 | 219.24K |
| 2026-06-12 | €2.68 | +2.29% | €2.64 | €2.69 | €2.64 | 213.19K |
| 2026-06-11 | €2.62 | +0.38% | €2.63 | €2.64 | €2.61 | 113.95K |
| 2026-06-10 | €2.61 | +1.16% | €2.62 | €2.63 | €2.58 | 107.29K |
| 2026-06-09 | €2.58 | +0.39% | €2.56 | €2.62 | €2.56 | 128.37K |
| 2026-06-08 | €2.57 | -1.53% | €2.63 | €2.63 | €2.57 | 139.03K |
| 2026-06-05 | €2.61 | +0.38% | €2.64 | €2.64 | €2.61 | 95.12K |
| 2026-06-04 | €2.60 | +1.56% | €2.59 | €2.62 | €2.57 | 97.46K |
| 2026-06-03 | €2.56 | -0.97% | €2.58 | €2.60 | €2.56 | 104.01K |
| 2026-06-02 | €2.59 | -0.39% | €2.60 | €2.63 | €2.57 | 167.20K |
| 2026-06-01 | €2.60 | -1.52% | €2.63 | €2.63 | €2.59 | 228.63K |
| 2026-05-29 | €2.63 | +1.15% | €2.61 | €2.64 | €2.59 | 418.30K |