Securitas AB (publ) (BIT:1SECU)
Italy · Delayed Price · Currency is EUR 13.15
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.73% | - |
| Sep 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.46% | - |
| Sep 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.26% | - |
| Sep 16, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.75% | - |
| Sep 15, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.04% | - |
| Sep 12, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.94% | - |
| Sep 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% | - |
| Sep 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.86% | - |
| Sep 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.49% | - |
| Sep 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% | - |
| Sep 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.88% | - |
| Sep 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.27% | - |
| Sep 3, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.91% | - |
| Sep 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.87% | - |
| Sep 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.31% | - |
| Aug 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.46% | - |
| Aug 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.26% | - |
| Aug 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% | - |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.94% | - |
| Aug 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.22% | - |
| Aug 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.18% | - |
| Aug 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.92% | - |
| Aug 20, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.39% | - |
| Aug 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Aug 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Aug 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.72% | - |
| Aug 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.34% | - |
| Aug 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.05% | - |
| Aug 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% | - |
| Aug 8, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.75% | - |
| Aug 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.64% | - |
| Aug 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.04% | - |
| Aug 5, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.58% | - |
| Aug 4, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Aug 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.19% | - |
| Jul 31, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.77% | - |
| Jul 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.81% | - |
| Jul 29, 2025 | 13.18 | 13.18 | 13.18 | 13.15 | 13.15 | -0.27% | 500 |
| Jul 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.38% | - |
| Jul 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.12% | - |
| Jul 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% | - |
| Jul 23, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.43% | - |
| Jul 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.31% | - |
| Jul 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.66% | - |
| Jul 18, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.37% | - |
| Jul 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% | - |
| Jul 16, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.20% | - |
| Jul 15, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.82% | - |
| Jul 14, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -2.25% | - |
| Jul 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.92% | - |