Securitas AB (publ) (FRA:S7MB)
Germany · Delayed Price · Currency is EUR 13.40
+0.13 (0.98%)
At close: Dec 19, 2025
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.31 | 13.40 | 13.31 | 13.40 | 13.40 | 0.98% | 350 |
| Dec 18, 2025 | 13.15 | 13.27 | 13.15 | 13.27 | 13.27 | 1.53% | 100 |
| Dec 17, 2025 | 13.05 | 13.07 | 13.05 | 13.07 | 13.07 | -0.49% | 600 |
| Dec 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.49% | - |
| Dec 15, 2025 | 13.11 | 13.20 | 13.11 | 13.20 | 13.20 | 0.80% | 37 |
| Dec 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.96% | - |
| Dec 11, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% | - |
| Dec 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.43% | - |
| Dec 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.60% | - |
| Dec 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.61% | - |
| Dec 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.05% | - |
| Dec 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% | - |
| Dec 3, 2025 | 13.42 | 13.43 | 13.29 | 13.29 | 13.29 | -1.19% | 100 |
| Dec 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | - |
| Dec 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.81% | - |
| Nov 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% | - |
| Nov 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.84% | - |
| Nov 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% | - |
| Nov 24, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 2.94% | 150 |
| Nov 21, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.97% | - |
| Nov 20, 2025 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | 1.64% | - |
| Nov 19, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.62% | - |
| Nov 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | -1.82% | - |
| Nov 17, 2025 | 12.99 | 12.99 | 12.92 | 12.92 | 12.71 | -1.30% | 1 |
| Nov 14, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.87 | -1.13% | - |
| Nov 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.02 | 0.84% | - |
| Nov 12, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 12.91 | 1.47% | 250 |
| Nov 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | -1.03% | - |
| Nov 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.86 | 3.16% | - |
| Nov 7, 2025 | 12.66 | 12.67 | 12.65 | 12.67 | 12.47 | -0.67% | 3,175 |
| Nov 6, 2025 | 12.69 | 12.76 | 12.69 | 12.76 | 12.55 | 3.40% | 50 |
| Nov 5, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.14 | -1.00% | - |
| Nov 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.26 | -2.16% | - |
| Nov 3, 2025 | 12.85 | 12.85 | 12.74 | 12.74 | 12.53 | -0.51% | 10 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | -0.54% | - |
| Oct 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | -0.46% | - |
| Oct 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.72 | -1.60% | - |
| Oct 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.93 | -0.61% | - |
| Oct 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.01 | -0.19% | - |
| Oct 24, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.03 | 1.42% | 1,000 |
| Oct 23, 2025 | 12.94 | 13.06 | 12.94 | 13.06 | 12.85 | 0.62% | 100 |
| Oct 22, 2025 | 12.79 | 12.98 | 12.79 | 12.98 | 12.77 | 1.01% | 720 |
| Oct 21, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.64 | 0.39% | - |
| Oct 20, 2025 | 12.82 | 12.82 | 12.80 | 12.80 | 12.59 | 1.83% | 400 |
| Oct 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | -0.71% | - |
| Oct 16, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.46 | -0.71% | - |
| Oct 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.54 | 0.79% | - |
| Oct 14, 2025 | 12.53 | 12.65 | 12.53 | 12.65 | 12.45 | 0.28% | 200 |
| Oct 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.41 | -0.20% | - |