Prosegur Compania de Seg... More Historical Data - PRHA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Prosegur Compania de Seguridad SA (PRHA)
Prosegur Compania de Seguridad SA (PRHA) Historical

PRHA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	1.796	0.03	1.58%	1.796	1.796	1.796	332
Jul 17 2024	1.768	0.00	-0.11%	1.768	1.768	1.768	50
Jul 16 2024	1.77	0.00	0.00%	1.77	1.77	1.77	0.00
Jul 15 2024	1.77	0.02	1.03%	1.77	1.77	1.77	350
Jul 12 2024	1.752	0.00	0.00%	1.752	1.752	1.752	0.00
Jul 11 2024	1.752	0.00	-0.23%	1.752	1.752	1.752	1,200
Jul 10 2024	1.756	0.00	0.00%	1.756	1.756	1.756	0.00
Jul 09 2024	1.756	0.00	0.00%	1.756	1.756	1.756	0.00
Jul 08 2024	1.756	-0.04	-2.12%	1.756	1.756	1.756	921
Jul 05 2024	1.794	0.07	4.18%	1.794	1.80	1.79	3,093
Jul 04 2024	1.722	0.00	0.00%	1.722	1.722	1.722	0.00
Jul 03 2024	1.722	0.00	0.00%	1.722	1.722	1.722	0.00
Jul 02 2024	1.722	0.00	0.00%	1.718	1.724	1.718	6,101
Jul 01 2024	1.722	0.00	0.00%	1.722	1.722	1.722	0.00
Jun 28 2024	1.722	-0.04	-2.38%	1.722	1.722	1.722	4,359
Jun 27 2024	1.764	0.00	0.00%	1.764	1.764	1.764	0.00
Jun 26 2024	1.764	-0.02	-0.90%	1.764	1.764	1.764	1,000
Jun 25 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0.00
Jun 24 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0.00
Jun 21 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0.00
Jun 20 2024	1.78	-0.02	-1.33%	1.758	1.784	1.758	9,049
Jun 19 2024	1.804	0.02	1.35%	1.804	1.804	1.804	200
Jun 18 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0.00
Jun 17 2024	1.78	-0.02	-1.22%	1.754	1.78	1.754	1,640
Jun 14 2024	1.802	-0.02	-0.88%	1.802	1.802	1.802	1,400
Jun 13 2024	1.818	0.07	4.00%	1.78	1.818	1.78	4,400
Jun 12 2024	1.748	-0.08	-4.59%	1.748	1.748	1.748	350
Jun 11 2024	1.832	0.00	0.00%	1.832	1.832	1.832	0.00
Jun 10 2024	1.832	0.02	0.99%	1.832	1.832	1.832	550
Jun 07 2024	1.814	-0.01	-0.55%	1.826	1.826	1.814	205
Jun 06 2024	1.824	-0.01	-0.65%	1.83	1.83	1.824	779
Jun 05 2024	1.836	0.00	0.00%	1.836	1.836	1.836	0.00
Jun 04 2024	1.836	0.06	3.15%	1.79	1.84	1.79	1,420
Jun 03 2024	1.78	0.00	-0.11%	1.778	1.78	1.778	2,974
May 31 2024	1.782	0.03	1.71%	1.782	1.782	1.782	56
May 30 2024	1.752	0.02	1.27%	1.776	1.776	1.752	3,133
May 29 2024	1.73	0.00	0.00%	1.73	1.73	1.73	0.00
May 28 2024	1.73	0.00	0.00%	1.73	1.73	1.73	0.00
May 27 2024	1.73	0.00	-0.23%	1.73	1.73	1.73	20
May 24 2024	1.734	0.00	0.00%	1.734	1.734	1.734	0.00
May 23 2024	1.734	-0.01	-0.80%	1.736	1.74	1.734	3,006
May 22 2024	1.748	0.00	0.00%	1.748	1.748	1.748	0.00
May 21 2024	1.748	0.00	0.00%	1.748	1.748	1.748	0.00
May 20 2024	1.748	0.01	0.69%	1.748	1.748	1.748	20
May 17 2024	1.736	0.02	1.17%	1.736	1.736	1.736	300
May 16 2024	1.716	0.02	0.94%	1.70	1.716	1.70	3,258
May 15 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0.00
May 14 2024	1.70	0.02	0.95%	1.70	1.70	1.70	2,000
May 13 2024	1.684	0.03	2.06%	1.68	1.684	1.68	724
May 10 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
May 09 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
May 08 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
May 07 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
May 06 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
May 03 2024	1.65	0.00	0.00%	1.65	1.65	1.65	500
May 02 2024	1.65	0.00	0.12%	1.63	1.65	1.63	785
Apr 30 2024	1.648	0.00	0.00%	1.648	1.648	1.648	0.00
Apr 29 2024	1.648	0.00	0.00%	1.648	1.648	1.648	0.00
Apr 26 2024	1.648	0.00	0.00%	1.648	1.648	1.648	0.00
Apr 25 2024	1.648	0.02	0.98%	1.648	1.648	1.648	341
Apr 24 2024	1.632	-0.02	-1.21%	1.632	1.632	1.632	600
Apr 23 2024	1.652	0.01	0.36%	1.652	1.652	1.652	1,500
Apr 22 2024	1.646	0.04	2.24%	1.626	1.646	1.626	3,500

Prosegur Compania de Seg...

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