UK markets close in 1 hour 10 minutes

CoreCivic Inc (PSRA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
11.32+0.10 (+0.85%)
As of 04:03PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202411.4011.4111.2711.3211.32450
25 Jun 202410.6711.2310.6511.2311.23-
24 Jun 202410.6110.8110.6010.6810.68-
21 Jun 202410.4910.6210.4910.6010.60-
20 Jun 202410.5310.7310.5010.6910.69-
19 Jun 202410.5310.5510.5210.5210.52-
18 Jun 202410.7810.8010.5710.5710.57-
17 Jun 202410.8510.9210.7010.9010.90-
14 Jun 202410.9311.0210.8610.8910.89-
13 Jun 202410.5510.9210.5110.8810.88-
12 Jun 202411.0611.0710.5710.5710.57-
11 Jun 202413.2313.2710.4710.9110.91-
10 Jun 202414.3414.3414.0114.1814.18-
07 Jun 202414.3114.3514.2614.2614.26-
06 Jun 202414.2114.6614.2114.3514.35-
05 Jun 202415.0915.1014.6814.6914.69-
04 Jun 202415.0615.0714.8014.8014.80-
03 Jun 202414.8415.1314.7815.0715.07-
31 May 202414.3114.7214.2414.7214.72-
30 May 202413.8214.4913.8214.4514.45-
29 May 202413.9314.0713.9013.9813.98-
28 May 202414.3014.4414.0914.0914.09-
27 May 202414.3114.3414.2914.3414.34-
24 May 202414.2214.2914.1314.2614.26-
23 May 202414.4514.4614.0714.0714.07-
22 May 202414.3214.6114.2914.4914.49-
21 May 202413.8814.2013.8614.1914.19-
20 May 202413.8214.4413.8214.0014.00-
17 May 202413.9014.0113.8513.8813.88-
16 May 202413.7014.0213.6313.9213.92-
15 May 202414.0014.0213.6913.6913.69-
14 May 202414.1214.2313.9413.9513.95-
13 May 202414.4514.4513.9814.0214.02-
10 May 202414.4214.4814.3214.3214.32-
09 May 202414.2814.6114.0614.0614.06-
08 May 202414.2514.2513.9714.2414.24-
07 May 202414.2214.2613.9714.2614.26-
06 May 202414.1914.3514.1814.2014.20-
03 May 202414.3214.3414.1014.2414.24-
02 May 202413.8514.2013.8314.1514.15-
30 Apr 202414.1014.1013.9413.9813.98-
29 Apr 202414.0814.2014.0114.0714.07-
26 Apr 202413.9714.1413.9514.0914.09-
25 Apr 202414.0914.0913.9013.9913.99-
24 Apr 202414.1514.1614.0614.0914.09-
23 Apr 202414.0214.2214.0114.2214.22-
22 Apr 202413.8514.1513.8514.0514.05-
19 Apr 202413.7313.9813.7013.7913.79-
18 Apr 202413.9514.0313.7313.7313.73-
17 Apr 202414.2314.3513.9514.0114.01-
16 Apr 202414.2914.3814.2214.2814.28-
15 Apr 202414.4814.5314.2714.2714.27-
12 Apr 202414.6814.7614.4514.4914.49-
11 Apr 202414.6114.7014.5014.6014.60-
10 Apr 202414.7314.7314.5814.5814.58-
09 Apr 202414.8114.8514.6814.6814.68-
08 Apr 202414.4014.6914.3914.6814.68-
05 Apr 202414.2014.6414.1814.4814.48-
04 Apr 202414.2114.4214.1714.1714.17-
03 Apr 202414.1414.2314.1014.2314.23-
02 Apr 202414.4714.4814.1014.1114.11-
28 Mar 202414.4514.6314.3614.4614.46-
27 Mar 202414.4914.6114.4214.4214.42-
26 Mar 202414.6014.7414.5914.5914.59-
25 Mar 202414.8014.8114.6414.6414.64-
22 Mar 202414.8014.8814.7114.8814.88-
21 Mar 202414.3814.7914.3714.7614.76-
20 Mar 202413.5414.4013.5414.3714.37-
19 Mar 202413.3713.5313.3613.5313.53-
18 Mar 202413.6313.6413.4413.4513.45-
15 Mar 202413.4013.5513.3313.5513.55-
14 Mar 202413.5013.5413.3213.3313.33-
13 Mar 202413.3913.6813.3813.5613.56-
12 Mar 202413.6113.7313.3613.3913.39-
11 Mar 202413.5713.5713.4113.5113.51-
08 Mar 202413.5713.5813.2913.5513.55-
07 Mar 202413.5213.6913.4613.4713.47-
06 Mar 202413.3913.6413.3713.4813.48-
05 Mar 202413.3813.4713.3713.3813.38-
04 Mar 202413.8013.8013.3813.3913.39-
01 Mar 202414.1014.1113.7013.7713.77-
29 Feb 202413.6614.1113.6014.0214.02-
28 Feb 202413.4913.9113.4013.7413.74-
27 Feb 202413.3113.5813.3113.4213.42-
26 Feb 202413.2113.5013.1813.4013.40-
23 Feb 202413.1913.3613.1613.3613.36-
22 Feb 202413.2413.3913.1013.2213.22-
21 Feb 202413.1813.3913.1813.2713.27-
20 Feb 202413.5113.5213.1913.1913.19-
19 Feb 202413.5513.5713.5413.5413.54-
16 Feb 202413.2113.6613.1613.6513.65-
15 Feb 202413.1713.3813.1613.2313.23-
14 Feb 202413.3813.4713.0413.2613.26-
13 Feb 202413.6413.8513.4613.4613.46-
12 Feb 202413.7513.8213.5613.6813.68-
09 Feb 202413.9114.1013.5913.7613.76-
08 Feb 202412.9014.0012.8914.0014.00-
07 Feb 202413.1213.3913.1013.1913.19-
06 Feb 202413.4013.4213.1013.1013.10-
05 Feb 202413.4213.6213.2413.5013.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...