AMS:SECR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.24	33.24	33.24	33.24	33.24	-	-
May 28, 2026	33.21	33.21	33.21	33.24	33.24	0.06%	-
May 27, 2026	33.22	33.22	33.22	33.22	33.22	-	-
May 26, 2026	33.20	33.20	33.20	33.22	33.22	-0.06%	599
May 25, 2026	33.24	33.24	33.24	33.24	33.24	0.14%	-
May 22, 2026	33.19	33.19	33.19	33.19	33.19	0.06%	-
May 21, 2026	33.17	33.17	33.17	33.17	33.17	-0.03%	-
May 20, 2026	33.14	33.14	33.14	33.18	33.18	0.12%	1,625
May 19, 2026	33.17	33.17	33.17	33.14	33.14	-0.02%	-
May 18, 2026	33.13	33.13	33.13	33.15	33.15	0.02%	-
May 15, 2026	33.14	33.14	33.14	33.14	33.14	-0.06%	-
May 14, 2026	33.15	33.15	33.15	33.16	33.16	0.09%	-
May 13, 2026	33.13	33.15	33.13	33.13	33.13	0.03%	61
May 12, 2026	33.12	33.12	33.12	33.12	33.12	-0.06%	-
May 11, 2026	33.14	33.14	33.14	33.14	33.14	-0.03%	-
May 8, 2026	33.12	33.13	33.12	33.15	33.15	0.06%	3,000
May 7, 2026	33.15	33.15	33.15	33.13	33.13	-0.03%	-
May 6, 2026	33.11	33.11	33.11	33.14	33.14	0.11%	-
May 5, 2026	33.09	33.09	33.09	33.11	33.11	0.05%	-
May 4, 2026	33.11	33.11	33.11	33.09	33.09	-0.05%	-
Apr 30, 2026	33.06	33.06	33.06	33.11	33.11	0.09%	-
Apr 29, 2026	33.09	33.09	33.09	33.08	33.08	-0.03%	-
Apr 28, 2026	33.10	33.10	33.10	33.09	33.09	-0.08%	-
Apr 27, 2026	33.11	33.11	33.11	33.11	33.11	0.02%	-
Apr 24, 2026	33.10	33.10	33.10	33.11	33.11	-0.02%	-
Apr 23, 2026	33.11	33.11	33.11	33.11	33.11	-	-
Apr 22, 2026	33.13	33.13	33.13	33.11	33.11	-0.02%	-
Apr 21, 2026	33.26	33.26	33.16	33.12	33.12	-0.08%	100
Apr 20, 2026	33.48	33.48	33.48	33.14	33.14	-0.05%	17
Apr 17, 2026	33.12	33.12	33.12	33.16	33.16	0.14%	-
Apr 16, 2026	33.12	33.12	33.12	33.11	33.11	0.03%	-
Apr 15, 2026	33.11	33.11	33.11	33.10	33.10	0.03%	-
Apr 14, 2026	33.07	33.07	33.07	33.09	33.09	0.14%	-
Apr 13, 2026	33.05	33.05	33.05	33.05	33.05	-0.11%	1,664
Apr 10, 2026	33.09	33.09	33.09	33.08	33.08	0.06%	-
Apr 9, 2026	33.08	33.08	33.06	33.06	33.06	-0.14%	29,004
Apr 8, 2026	33.11	33.11	33.11	33.11	33.11	0.44%	-
Apr 7, 2026	32.99	32.99	32.99	32.96	32.96	-0.12%	-
Apr 2, 2026	33.05	33.05	33.05	33.00	33.00	0.02%	100
Apr 1, 2026	33.02	33.03	32.99	33.00	33.00	0.17%	797
Mar 31, 2026	32.93	32.93	32.93	32.94	32.94	0.06%	-
Mar 30, 2026	32.90	32.90	32.90	32.92	32.92	0.03%	400
Mar 27, 2026	32.92	32.92	32.90	32.91	32.91	-0.03%	1,270
Mar 26, 2026	32.94	32.94	32.94	32.92	32.92	-0.14%	-
Mar 25, 2026	32.97	32.97	32.97	32.97	32.97	0.11%	-
Mar 24, 2026	32.95	32.95	32.95	32.93	32.93	-0.02%	-
Mar 23, 2026	32.90	32.90	32.90	32.94	32.94	-	-
Mar 20, 2026	33.00	33.00	33.00	32.94	32.94	-0.12%	-
Mar 19, 2026	32.95	32.98	32.95	32.98	32.98	-0.15%	2,815
Mar 18, 2026	33.06	33.06	33.06	33.03	33.03	-0.06%	1,625