SSC Security Services Corp. (FRA:2IQ0)
Germany · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
Last updated: Feb 20, 2026, 3:25 PM CET
SSC Security Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Feb 6, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 3, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Feb 2, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Jan 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 28, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | - |
| Jan 27, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 23, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 2.11% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 16, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Jan 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jan 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Jan 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Jan 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jan 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jan 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Jan 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.96% | - |
| Dec 29, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.51 | 0.66% | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | - |
| Dec 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -1.94% | - |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 3.33% | - |
| Dec 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -3.23% | - |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -0.64% | - |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 1.30% | - |
| Dec 15, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.52 | 3.36% | - |
| Dec 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -4.49% | - |
| Dec 11, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.54 | -3.11% | - |
| Dec 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Dec 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.62% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.89% | - |