Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

PRSO ProSafe SE

37.20

0.00 (0.00%)

Jul 19 2024 - Closed

Realtime Data

PRSO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	37.20	0.00	0.00%	37.20	37.20	37.20	0.00
Jul 18 2024	37.20	-0.45	-1.20%	37.20	37.20	37.20	505
Jul 17 2024	37.65	-0.65	-1.70%	37.45	37.65	37.45	2,292
Jul 16 2024	38.30	0.35	0.92%	38.20	38.35	38.20	1,696
Jul 15 2024	37.95	-0.15	-0.39%	37.95	37.95	37.95	237
Jul 12 2024	38.10	0.45	1.20%	38.10	38.10	38.10	112
Jul 11 2024	37.65	-0.30	-0.79%	37.70	37.70	37.50	506
Jul 10 2024	37.95	0.15	0.40%	37.70	38.10	37.70	2,099
Jul 09 2024	37.80	0.00	0.00%	37.80	37.80	37.80	0.00
Jul 08 2024	37.80	-0.40	-1.05%	37.80	37.80	37.80	225
Jul 05 2024	38.20	0.05	0.13%	38.65	40.75	37.85	10,477
Jul 04 2024	38.15	0.00	0.00%	38.15	38.15	38.15	0.00
Jul 03 2024	38.15	0.00	0.00%	38.15	38.15	38.15	0.00
Jul 02 2024	38.15	-0.80	-2.05%	37.65	38.15	37.65	383
Jul 01 2024	38.95	0.00	0.00%	38.95	38.95	38.95	0.00
Jun 28 2024	38.95	0.70	1.83%	38.95	38.95	38.00	8,144
Jun 27 2024	38.25	-0.10	-0.26%	39.05	39.20	38.25	2,120
Jun 26 2024	38.35	0.00	0.00%	38.35	38.35	38.35	0.00
Jun 25 2024	38.35	0.90	2.40%	38.35	38.35	38.35	80
Jun 24 2024	37.45	-0.75	-1.96%	37.45	37.45	37.45	290
Jun 21 2024	38.20	0.00	0.00%	38.20	38.20	38.20	0.00
Jun 20 2024	38.20	0.00	0.00%	38.20	38.20	38.20	0.00
Jun 19 2024	38.20	0.58	1.53%	38.75	38.75	38.20	1,106
Jun 18 2024	37.625	2.58	7.35%	36.50	37.625	36.50	2,778
Jun 17 2024	35.05	-0.55	-1.54%	35.65	35.65	35.05	100
Jun 14 2024	35.60	-1.50	-4.04%	36.40	36.40	35.60	2,240
Jun 13 2024	37.10	0.95	2.63%	37.10	37.10	37.10	500
Jun 12 2024	36.15	-0.95	-2.56%	36.15	36.15	36.15	117
Jun 11 2024	37.10	-2.98	-7.42%	38.30	39.00	37.10	3,533
Jun 10 2024	40.075	0.00	0.00%	40.075	40.075	40.075	0.00
Jun 07 2024	40.075	0.13	0.31%	39.50	40.70	39.50	2,296
Jun 06 2024	39.95	-1.15	-2.80%	42.35	42.35	39.95	1,751
Jun 05 2024	41.10	2.10	5.38%	41.10	41.10	41.10	366
Jun 04 2024	39.00	0.33	0.84%	39.00	39.00	39.00	1,610
Jun 03 2024	38.675	0.17	0.45%	39.50	40.05	38.50	3,398
May 31 2024	38.50	1.15	3.08%	36.15	38.50	35.90	9,494
May 30 2024	37.35	4.30	13.01%	31.70	37.75	31.70	13,970
May 29 2024	33.05	0.00	0.00%	33.05	33.05	33.05	0.00
May 28 2024	33.05	0.75	2.32%	32.00	33.20	32.00	3,211
May 27 2024	32.30	1.30	4.19%	32.30	32.30	32.30	338
May 24 2024	31.00	-0.70	-2.21%	31.00	31.00	31.00	6
May 23 2024	31.70	-0.95	-2.91%	32.70	32.70	31.45	1,094
May 22 2024	32.65	1.65	5.32%	32.00	33.20	32.00	7,582
May 21 2024	31.00	0.00	0.00%	31.00	31.00	31.00	0.00
May 20 2024	31.00	0.00	0.00%	31.00	31.00	31.00	0.00
May 17 2024	31.00	0.00	0.00%	31.00	31.00	31.00	0.00
May 16 2024	31.00	-1.55	-4.76%	31.85	31.85	31.00	1,235
May 15 2024	32.55	2.05	6.72%	31.30	32.55	31.30	3,407
May 14 2024	30.50	-1.35	-4.24%	30.55	30.55	29.70	3,030
May 13 2024	31.85	-1.75	-5.21%	32.30	32.55	31.85	1,447
May 10 2024	33.60	-2.45	-6.80%	36.80	36.80	33.50	5,176
May 09 2024	36.05	0.00	0.00%	36.05	36.05	36.05	0.00
May 08 2024	36.05	-1.45	-3.87%	36.25	36.25	36.00	3,141
May 07 2024	37.50	1.35	3.73%	37.50	37.50	37.50	317
May 06 2024	36.15	0.15	0.42%	36.15	36.15	36.15	988
May 03 2024	36.00	0.05	0.14%	35.80	36.40	35.80	1,253
May 02 2024	35.95	-1.90	-5.02%	37.65	37.65	35.60	2,331
May 01 2024	37.85	0.00	0.00%	37.85	37.85	37.85	0.00
Apr 30 2024	37.85	-1.05	-2.70%	38.35	38.35	37.85	5,111
Apr 29 2024	38.90	-0.05	-0.13%	38.90	38.90	38.90	8
Apr 26 2024	38.95	-0.75	-1.89%	39.35	39.35	37.80	2,265
Apr 25 2024	39.70	-0.30	-0.75%	39.70	39.70	39.475	1,205
Apr 24 2024	40.00	-1.65	-3.96%	39.50	40.15	39.50	7,548
Apr 23 2024	41.65	0.00	0.00%	41.65	41.65	41.65	0.00
Apr 22 2024	41.65	0.15	0.36%	41.55	41.65	41.55	1,093

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions