SSC Security Services Corp. (FRA:2IQ0)
Germany · Delayed Price · Currency is EUR 1.300
-0.010 (-0.76%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:2IQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Apr 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Apr 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Apr 15, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |
| Apr 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Apr 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Apr 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Apr 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Apr 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Apr 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Mar 31, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 4.39% | - |
| Mar 27, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.12 | -4.20% | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.17 | 4.39% | - |
| Mar 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.12 | 0.88% | - |
| Mar 24, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.11 | -5.04% | - |
| Mar 23, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.17 | -0.83% | - |
| Mar 20, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.18 | 2.56% | - |
| Mar 19, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.15 | - | - |
| Mar 18, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.15 | -0.85% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.16 | -4.07% | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.21 | 3.36% | - |
| Mar 13, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.17 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.17 | -1.65% | - |
| Mar 11, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.19 | 7.08% | - |
| Mar 10, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.11 | 0.89% | - |
| Mar 9, 2026 | 1.24 | 1.25 | 1.12 | 1.12 | 1.10 | -11.81% | - |
| Mar 6, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | - | - |
| Mar 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 2.42% | - |
| Mar 4, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -4.62% | - |
| Mar 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | -0.76% | - |
| Mar 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 3.15% | - |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -9.93% | - |
| Feb 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 4.44% | - |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 2.27% | - |
| Feb 24, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | -0.75% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -2.21% | - |
| Feb 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.34 | - | - |
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | - |
| Feb 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Feb 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Feb 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -1.44% | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -2.80% | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | - | - |
| Feb 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 2.14% | - |