AMS:SECR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.01	33.01	32.97	32.97	32.97	-0.02%	523
Dec 4, 2025	33.01	33.01	33.01	32.98	32.98	-	-
Dec 3, 2025	33.00	33.00	33.00	32.98	32.98	-	-
Dec 2, 2025	33.00	33.00	33.00	32.98	32.98	0.02%	53
Dec 1, 2025	32.99	32.99	32.98	32.97	32.97	-	53
Nov 28, 2025	32.99	32.99	32.99	32.97	32.97	-	1
Nov 27, 2025	32.98	32.99	32.98	32.97	32.97	0.02%	1
Nov 26, 2025	33.00	33.00	33.00	32.97	32.97	-	-
Nov 25, 2025	32.95	32.95	32.95	32.97	32.97	0.06%	-
Nov 24, 2025	32.96	32.96	32.96	32.95	32.95	-0.03%	895
Nov 21, 2025	32.96	32.96	32.96	32.96	32.96	0.03%	-
Nov 20, 2025	32.93	32.93	32.93	32.95	32.95	0.03%	-
Nov 19, 2025	32.93	32.93	32.93	32.94	32.94	0.02%	-
Nov 18, 2025	32.93	32.93	32.93	32.93	32.93	-	-
Nov 17, 2025	32.93	32.93	32.93	32.93	32.93	-	-
Nov 14, 2025	32.93	32.93	32.93	32.93	32.93	-0.02%	-
Nov 13, 2025	32.95	32.95	32.95	32.94	32.94	-0.02%	-
Nov 12, 2025	32.95	32.95	32.95	32.94	32.94	0.02%	-
Nov 11, 2025	32.94	32.94	32.94	32.94	32.94	0.02%	105
Nov 10, 2025	32.92	32.92	32.92	32.93	32.93	0.02%	105
Nov 7, 2025	32.93	32.94	32.93	32.93	32.93	-0.02%	105
Nov 6, 2025	32.94	32.94	32.94	32.93	32.93	-0.05%	-
Nov 5, 2025	32.93	32.93	32.93	32.95	32.95	0.05%	-
Nov 4, 2025	32.92	32.92	32.92	32.93	32.93	0.02%	106
Nov 3, 2025	32.99	32.99	32.99	32.93	32.93	-0.05%	106
Oct 31, 2025	32.93	32.93	32.92	32.94	32.94	0.03%	3,037
Oct 30, 2025	32.98	32.98	32.96	32.93	32.93	-0.03%	510
Oct 29, 2025	32.97	32.97	32.97	32.94	32.94	-	-
Oct 28, 2025	32.96	32.96	32.96	32.94	32.94	0.03%	-
Oct 27, 2025	32.95	32.95	32.95	32.93	32.93	-	-
Oct 24, 2025	32.93	32.93	32.93	32.93	32.93	-	-
Oct 23, 2025	32.93	32.93	32.93	32.93	32.93	0.02%	-
Oct 22, 2025	32.94	32.94	32.94	32.93	32.93	-	-
Oct 21, 2025	32.96	32.96	32.96	32.93	32.93	0.02%	-
Oct 20, 2025	32.92	32.92	32.92	32.92	32.92	0.02%	-
Oct 17, 2025	32.92	32.92	32.92	32.92	32.92	-0.03%	-
Oct 16, 2025	32.92	32.92	32.92	32.93	32.93	0.03%	-
Oct 15, 2025	32.91	32.91	32.91	32.92	32.92	0.05%	-
Oct 14, 2025	32.93	32.93	32.91	32.90	32.90	0.03%	228
Oct 13, 2025	32.88	32.88	32.88	32.89	32.89	-0.02%	-
Oct 10, 2025	32.88	32.88	32.88	32.90	32.90	0.03%	-
Oct 9, 2025	32.90	32.90	32.90	32.89	32.89	-	-
Oct 8, 2025	32.88	32.88	32.88	32.89	32.89	0.05%	998
Oct 7, 2025	32.88	32.88	32.88	32.87	32.87	-0.02%	1,788
Oct 6, 2025	32.87	32.87	32.87	32.88	32.88	-	496
Oct 3, 2025	32.88	32.89	32.88	32.88	32.88	-	152
Oct 2, 2025	32.87	32.87	32.87	32.88	32.88	0.05%	571
Oct 1, 2025	32.84	32.87	32.84	32.86	32.86	0.24%	2
Sep 30, 2025	32.85	32.85	32.78	32.78	32.78	-0.18%	593
Sep 29, 2025	32.84	32.84	32.84	32.84	32.84	-0.12%	1,009