Prosegur Compañía de Seguridad, S.A. (0Q8P) - Historical data, historical prices

United States

closing in 4h 33m

2.68500 EUR

0.015

0.56%

Last update May 13, 4:29 PM BST

Main market

Day range

2.68500

2.66000

2.76000

Previous close

2.70000

Open

2.76000

Access this stock data via API

Prosegur Compañía de Seguridad, S.A.

2.69

0.02

0.56%

Date	Open	High	Low	Close	% Change	Volume
May 13, 2026	2.76	2.76	2.66	2.69	-2.72%	88592
May 12, 2026	2.70	2.73	2.70	2.70	0	3520
May 11, 2026	2.65	2.78	2.64	2.77	4.34%	4461
May 08, 2026	2.72	2.74	2.69	2.69	-1.10%	6073
May 07, 2026	2.76	2.76	2.71	2.71	-1.99%	21411
May 06, 2026	2.67	2.77	2.67	2.76	3.18%	249
May 05, 2026	2.66	2.73	2.66	2.70	1.79%	281
May 04, 2026	2.71	2.73	2.66	2.66	-1.66%	5821
May 01, 2026	2.68	2.68	2.68	2.68	0	0
Apr 30, 2026	2.70	2.70	2.65	2.68	-0.83%	1646
Apr 29, 2026	2.70	2.70	2.66	2.67	-1.30%	722
Apr 28, 2026	2.65	2.69	2.61	2.66	0.38%	8811
Apr 27, 2026	2.64	2.68	2.60	2.62	-0.95%	2464
Apr 24, 2026	2.72	2.72	2.61	2.66	-2.21%	390
Apr 23, 2026	2.72	2.72	2.66	2.69	-1.29%	85
Apr 22, 2026	2.74	2.74	2.68	2.69	-1.82%	272
Apr 21, 2026	2.71	2.74	2.68	2.69	-0.83%	1200
Apr 20, 2026	2.69	2.79	2.69	2.69	0.09%	3466
Apr 17, 2026	2.75	2.79	2.69	2.79	1.36%	162
Apr 16, 2026	2.70	2.74	2.67	2.73	0.93%	30204
Apr 15, 2026	2.71	2.71	2.69	2.70	-0.28%	11735
Apr 14, 2026	2.63	2.71	2.63	2.68	1.90%	6515

Access /time_series data via our API — starting from the Basic plan and above.

Prosegur Compañía de Seguridad, S.A.