Securitas AB (publ) (FRA:S7MB)
Germany · Delayed Price · Currency is EUR 15.26
-0.31 (-1.99%)
Last updated: Apr 23, 2026, 8:10 AM CET
FRA:S7MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | - | -1.99% | - |
| Apr 22, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.89% | - |
| Apr 21, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.77% | - |
| Apr 20, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.45% | - |
| Apr 17, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.58% | - |
| Apr 16, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% | - |
| Apr 15, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | - |
| Apr 14, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.25% | - |
| Apr 13, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.42% | - |
| Apr 10, 2026 | 15.39 | 15.46 | 15.39 | 15.46 | 15.46 | 2.52% | 150 |
| Apr 9, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.53% | - |
| Apr 8, 2026 | 14.99 | 15.16 | 14.99 | 15.16 | 15.16 | 2.99% | 45 |
| Apr 7, 2026 | 14.97 | 14.97 | 14.72 | 14.72 | 14.72 | 1.55% | 25 |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | - |
| Apr 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% | - |
| Mar 31, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 2.08% | - |
| Mar 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% | - |
| Mar 27, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.99% | - |
| Mar 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.67% | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.27% | - |
| Mar 24, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 4.17% | - |
| Mar 23, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -4.03% | - |
| Mar 20, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -2.73% | - |
| Mar 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.33% | - |
| Mar 18, 2026 | 14.80 | 14.80 | 14.62 | 14.62 | 14.62 | 0.52% | 70 |
| Mar 17, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.38% | - |
| Mar 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Mar 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.14% | - |
| Mar 12, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.34% | - |
| Mar 11, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.62% | - |
| Mar 10, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.49% | - |
| Mar 9, 2026 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | -2.93% | 836 |
| Mar 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.71% | - |
| Mar 5, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% | - |
| Mar 4, 2026 | 14.29 | 14.47 | 14.29 | 14.47 | 14.47 | -0.72% | 175 |
| Mar 3, 2026 | 14.52 | 14.57 | 14.52 | 14.57 | 14.57 | -0.88% | 6 |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.54% | - |
| Feb 27, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.31% | - |
| Feb 26, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.82% | - |
| Feb 25, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.34% | - |
| Feb 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.75% | 20 |
| Feb 23, 2026 | 14.64 | 14.68 | 14.64 | 14.68 | 14.68 | -0.44% | 134 |
| Feb 20, 2026 | 14.68 | 14.85 | 14.68 | 14.74 | 14.74 | 0.89% | 660 |
| Feb 19, 2026 | 14.51 | 14.61 | 14.51 | 14.61 | 14.61 | 0.59% | 200 |
| Feb 18, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.92% | - |
| Feb 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.17% | - |
| Feb 16, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.37% | - |
| Feb 13, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.00% | - |
| Feb 12, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.87% | 200 |
| Feb 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.33% | - |