Securitas AB (publ) (FRA:S7MB)
Germany · Delayed Price · Currency is EUR 12.82
+0.24 (1.95%)
Last updated: Oct 20, 2025, 8:09 AM CET
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 12.79 | 12.98 | 12.79 | 12.98 | 12.98 | 1.01% | 720 |
| Oct 21, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 400 |
| Oct 20, 2025 | 12.82 | 12.82 | 12.80 | 12.80 | 12.80 | 1.83% | 400 |
| Oct 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.71% | 200 |
| Oct 16, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.71% | 200 |
| Oct 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% | 200 |
| Oct 14, 2025 | 12.53 | 12.65 | 12.53 | 12.65 | 12.65 | 0.28% | 200 |
| Oct 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.20% | 520 |
| Oct 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.84% | 520 |
| Oct 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.74% | 520 |
| Oct 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% | 520 |
| Oct 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | - |
| Oct 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.21% | 1 |
| Oct 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.35% | - |
| Oct 2, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.51% | 180 |
| Oct 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.95% | 78 |
| Sep 30, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% | 160 |
| Sep 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.05% | 365 |
| Sep 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.04% | 140 |
| Sep 25, 2025 | 12.39 | 12.43 | 12.39 | 12.43 | 12.43 | -1.78% | 1,040 |
| Sep 24, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% | 483 |
| Sep 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.86% | 157 |
| Sep 22, 2025 | 12.72 | 12.79 | 12.72 | 12.79 | 12.79 | -1.31% | 157 |
| Sep 19, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.19% | 1,000 |
| Sep 18, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | 1,000 |
| Sep 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -2.22% | 1,000 |
| Sep 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.86% | 1,000 |
| Sep 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.87% | 1,000 |
| Sep 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.95% | 1,000 |
| Sep 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.04% | 1,000 |
| Sep 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.72% | 1,000 |
| Sep 9, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.26% | 1,000 |
| Sep 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.87% | 1,000 |
| Sep 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.96% | 1,000 |
| Sep 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% | 1,000 |
| Sep 3, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -2.10% | 1,000 |
| Sep 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.03% | 1,000 |
| Sep 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% | 1,000 |
| Aug 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -2.10% | 1,000 |
| Aug 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.04% | 1,000 |
| Aug 27, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.89% | 1,000 |
| Aug 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.43% | 1,000 |
| Aug 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.55% | 1,000 |
| Aug 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.66% | 1,000 |
| Aug 21, 2025 | 13.67 | 13.67 | 13.66 | 13.66 | 13.66 | 0.55% | 1,000 |
| Aug 20, 2025 | 13.47 | 13.58 | 13.47 | 13.58 | 13.58 | 1.76% | 240 |
| Aug 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.76% | 70 |
| Aug 18, 2025 | 13.22 | 13.25 | 13.22 | 13.25 | 13.25 | -0.04% | 70 |
| Aug 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.11% | 100 |
| Aug 14, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.84% | 86 |