Secure, Inc. (FRA:Q58)
Germany · Delayed Price · Currency is EUR 6.80
-0.05 (-0.73%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:Q58 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Oct 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Oct 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Oct 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Oct 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Oct 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Sep 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Sep 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Sep 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Sep 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Sep 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Sep 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.41% | - |
| Sep 7, 2026 | 7.50 | 8.50 | 7.50 | 8.50 | 8.50 | 13.33% | 100 |
| Sep 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Sep 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Aug 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Aug 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Aug 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -11.11% | - |
| Aug 19, 2026 | 7.55 | 8.55 | 7.55 | 8.55 | 8.55 | 11.04% | 900 |
| Aug 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |