Securitas AB (publ) (BIT:1SECU)
Italy · Delayed Price · Currency is EUR 13.88
0.00 (0.00%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1SECU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.46% | - |
| Jul 16, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2.69% | - |
| Jul 15, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.00% | - |
| Jul 14, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.46% | - |
| Jul 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.85% | - |
| Jul 10, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.37% | - |
| Jul 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.34% | - |
| Jul 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.35% | - |
| Jul 7, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.20% | - |
| Jul 6, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.53% | - |
| Jul 3, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% | - |
| Jul 2, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Jul 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 3.77% | - |
| Jun 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.43% | - |
| Jun 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.69% | - |
| Jun 26, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 3.35% | - |
| Jun 25, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.89% | - |
| Jun 24, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2.14% | - |
| Jun 23, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.48% | - |
| Jun 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -7.07% | - |
| Jun 19, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 8.45% | - |
| Jun 18, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.12% | - |
| Jun 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.40% | - |
| Jun 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.95% | - |
| Jun 15, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.43% | - |
| Jun 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.37% | - |
| Jun 11, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -3.50% | - |
| Jun 10, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.23% | - |
| Jun 9, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.28% | - |
| Jun 8, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.85% | - |
| Jun 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | - |
| Jun 4, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.36% | - |
| Jun 3, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.37% | - |
| Jun 2, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 3.62% | - |
| Jun 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.69% | - |
| May 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.88% | - |
| May 28, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.49% | - |
| May 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.70% | - |
| May 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.37% | - |
| May 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.54% | - |
| May 22, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.27% | - |
| May 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% | - |
| May 20, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% | - |
| May 19, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.49% | - |
| May 18, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% | - |
| May 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.58% | - |
| May 14, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.44% | - |
| May 13, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 3.73% | - |
| May 12, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.87% | - |
| May 11, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.80% | - |