Securitize Corp. (DUSE:I45)
Germany · Delayed Price · Currency is EUR 6.81
+0.35 (5.42%)
At close: Nov 2, 2026
DUSE:I45 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.69 | 6.87 | 6.66 | 6.81 | 6.81 | 5.42% | 450 |
| Oct 30, 2026 | 6.90 | 7.07 | 6.46 | 6.46 | 6.46 | -4.86% | 4 |
| Oct 23, 2026 | 6.87 | 7.17 | 6.79 | 6.79 | 6.79 | -9.59% | - |
| Oct 22, 2026 | 7.90 | 7.90 | 7.51 | 7.51 | 7.51 | -11.44% | 1,201 |
| Oct 21, 2026 | 8.01 | 8.48 | 8.01 | 8.48 | 8.48 | 1.56% | 385 |
| Oct 20, 2026 | 7.97 | 8.35 | 7.97 | 8.35 | 8.35 | -0.36% | - |
| Oct 19, 2026 | 8.56 | 8.78 | 8.38 | 8.38 | 8.38 | -6.47% | 1,327 |
| Oct 16, 2026 | 9.71 | 10.20 | 8.66 | 8.96 | 8.96 | -2.18% | 1,213 |
| Oct 15, 2026 | 9.15 | 9.30 | 8.75 | 9.16 | 9.16 | -3.17% | 838 |
| Oct 14, 2026 | 9.55 | 9.80 | 9.46 | 9.46 | 9.46 | -10.59% | 1,072 |
| Oct 13, 2026 | 10.06 | 10.88 | 10.00 | 10.58 | 10.58 | -0.75% | 707 |
| Oct 12, 2026 | 13.28 | 13.28 | 10.66 | 10.66 | 10.66 | -14.99% | 699 |
| Oct 9, 2026 | 11.18 | 12.54 | 11.12 | 12.54 | 12.54 | 7.92% | 571 |
| Oct 8, 2026 | 9.80 | 11.62 | 9.57 | 11.62 | 11.62 | 13.92% | 1,556 |
| Oct 7, 2026 | 10.80 | 11.78 | 10.20 | 10.20 | 10.20 | -3.59% | 2,276 |
| Oct 6, 2026 | 9.97 | 11.00 | 9.97 | 10.58 | 10.58 | - | 948 |
| Oct 5, 2026 | 12.16 | 12.16 | 10.58 | 10.58 | 10.58 | -10.34% | 1,493 |
| Oct 2, 2026 | 11.86 | 12.98 | 11.80 | 11.80 | 11.80 | -1.50% | 773 |
| Oct 1, 2026 | 12.52 | 12.54 | 11.86 | 11.98 | 11.98 | -6.99% | 128 |
| Sep 30, 2026 | 13.34 | 14.38 | 12.88 | 12.88 | 12.88 | -5.99% | 619 |
| Sep 29, 2026 | 13.94 | 15.32 | 13.68 | 13.70 | 13.70 | -4.99% | 3,035 |
| Sep 28, 2026 | 14.56 | 14.86 | 13.18 | 14.42 | 14.42 | -6.73% | 2,036 |
| Sep 25, 2026 | 13.88 | 15.48 | 13.88 | 15.46 | 15.46 | 20.03% | 228 |
| Sep 24, 2026 | 12.98 | 14.42 | 12.12 | 12.88 | 12.88 | -0.16% | 571 |
| Sep 23, 2026 | 10.94 | 13.04 | 10.94 | 12.90 | 12.90 | 17.92% | 1,180 |
| Sep 22, 2026 | 12.38 | 12.82 | 10.48 | 10.94 | 10.94 | -1.26% | 1,135 |
| Sep 21, 2026 | 9.41 | 11.08 | 9.41 | 11.08 | 11.08 | 31.90% | 2,202 |
| Sep 18, 2026 | 8.31 | 8.91 | 8.22 | 8.40 | 8.40 | 6.33% | 514 |
| Sep 17, 2026 | 6.53 | 8.34 | 6.52 | 7.90 | 7.90 | 18.09% | 740 |
| Sep 16, 2026 | 6.58 | 6.98 | 6.52 | 6.69 | 6.69 | -2.34% | 1,695 |
| Sep 15, 2026 | 6.78 | 6.96 | 6.73 | 6.85 | 6.85 | -7.56% | - |
| Sep 14, 2026 | 6.82 | 7.41 | 6.82 | 7.41 | 7.41 | 5.71% | 23 |
| Sep 11, 2026 | 6.69 | 7.46 | 6.62 | 7.01 | 7.01 | 2.19% | 235 |
| Sep 10, 2026 | 6.92 | 7.32 | 6.68 | 6.86 | 6.86 | -2.14% | 760 |
| Sep 9, 2026 | 7.13 | 7.87 | 6.81 | 7.01 | 7.01 | 0.29% | 506 |
| Sep 8, 2026 | 6.33 | 6.99 | 6.33 | 6.99 | 6.99 | 7.54% | 100 |
| Sep 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.85% | - |
| Sep 4, 2026 | 5.92 | 6.52 | 5.81 | 6.32 | 6.32 | 6.04% | 200 |
| Sep 3, 2026 | 5.27 | 6.23 | 5.27 | 5.96 | 5.96 | 9.96% | 220 |
| Sep 2, 2026 | 5.27 | 5.42 | 5.27 | 5.42 | 5.42 | 2.07% | - |
| Sep 1, 2026 | 5.31 | 5.38 | 5.31 | 5.31 | 5.31 | -2.75% | - |
| Aug 31, 2026 | 5.27 | 5.46 | 5.27 | 5.46 | 5.46 | 1.68% | - |
| Aug 28, 2026 | 5.42 | 5.56 | 5.36 | 5.37 | 5.37 | -5.62% | - |
| Aug 27, 2026 | 5.44 | 6.31 | 5.44 | 5.69 | 5.69 | 0.89% | 1,877 |
| Aug 26, 2026 | 5.39 | 5.69 | 5.33 | 5.64 | 5.64 | 0.53% | - |
| Aug 25, 2026 | 5.27 | 5.61 | 5.27 | 5.61 | 5.61 | -0.53% | - |
| Aug 24, 2026 | 5.42 | 5.77 | 5.42 | 5.64 | 5.64 | 3.30% | 927 |
| Aug 21, 2026 | 5.34 | 5.59 | 5.34 | 5.46 | 5.46 | 3.80% | 2,031 |
| Aug 20, 2026 | 5.04 | 5.28 | 5.04 | 5.26 | 5.26 | -2.23% | - |
| Aug 19, 2026 | 5.20 | 5.56 | 4.81 | 5.38 | 5.38 | 9.46% | 208 |