Prosegur Compañía de Seguridad, S.A.
PSG.MC · BME
Market closed€2.91€0.020000 (+0.69%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 104.00 |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 1.00K |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 536.00 |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 83.00 |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 906.00 |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 803.00 |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 800.00 |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 3.00 |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | — |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 80.00 |
| July 17, 2026 | €2.90 | €2.91 | €2.90 | €2.91 | €2.91 | 2.59K |
| July 17, 2026 | €2.90 | €2.91 | €2.90 | €2.91 | €2.91 | 1.41K |
| July 17, 2026 | €2.91 | €2.91 | €2.91 | €2.91 | €2.91 | 796.00 |
| July 17, 2026 | €2.91 | €2.92 | €2.91 | €2.91 | €2.91 | 3.98K |
| July 17, 2026 | €2.92 | €2.92 | €2.92 | €2.92 | €2.92 | 154.00 |
| July 17, 2026 | €2.89 | €2.92 | €2.89 | €2.92 | €2.92 | 43.23K |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 181.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 17.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 1.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 1.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 1.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 732.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 34.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 13.00 |
| July 17, 2026 | €2.88 | €2.88 | €2.88 | €2.88 | €2.88 | 19.00 |
| July 17, 2026 | €2.88 | €2.88 | €2.88 | €2.88 | €2.88 | 21.00 |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 60.00 |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 231.00 |
| July 17, 2026 | €2.90 | €2.90 | €2.89 | €2.89 | €2.89 | 207.00 |
| July 17, 2026 | €2.88 | €2.88 | €2.88 | €2.88 | €2.88 | 80.00 |
| July 17, 2026 | €2.88 | €2.89 | €2.88 | €2.89 | €2.89 | 2.98K |
| July 17, 2026 | €2.88 | €2.88 | €2.88 | €2.88 | €2.88 | 2.00K |
| July 17, 2026 | €2.87 | €2.88 | €2.86 | €2.88 | €2.88 | — |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 100.00 |
| July 17, 2026 | €2.88 | €2.88 | €2.87 | €2.87 | €2.87 | 1.81K |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 175.00 |
| July 17, 2026 | €2.88 | €2.88 | €2.88 | €2.88 | €2.88 | 1.76K |
| July 17, 2026 | €2.90 | €2.90 | €2.90 | €2.90 | €2.90 | 3.15K |
| July 17, 2026 | €2.90 | €2.91 | €2.90 | €2.91 | €2.91 | 33.27K |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 1.01K |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 15.00 |
| July 17, 2026 | €2.88 | €2.88 | €2.88 | €2.88 | €2.88 | 573.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.88 | €2.88 | €2.88 | 2.32K |
| July 17, 2026 | €2.89 | €2.90 | €2.89 | €2.90 | €2.90 | 16.73K |
| July 17, 2026 | €2.89 | €2.89 | €2.89 | €2.89 | €2.89 | 584.00 |
| July 17, 2026 | €2.89 | €2.89 | €2.86 | €2.86 | €2.86 | 412.00 |