Skip to main content
logo
Securitas AB (publ) (FRA:S7MB)
Germany flag Germany · Delayed Price · Currency is EUR
13.99
-0.13 (-0.92%)
At close: Jun 26, 2026

FRA:S7MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.9913.9913.9913.99--0.92%-
Jun 25, 202613.9814.1213.9814.1214.124.21%225
Jun 24, 202613.5513.5513.5513.5513.550.07%-
Jun 23, 202613.5413.5413.5413.5413.54-1.31%-
Jun 22, 202613.7213.7213.7213.7213.72-0.15%-
Jun 19, 202613.7413.7413.7413.7413.74-0.07%-
Jun 18, 202613.7513.7513.7513.7513.75-1.50%-
Jun 17, 202613.9613.9613.9613.9613.96-1.69%-
Jun 16, 202614.2014.2014.2014.2014.20-2.94%-
Jun 15, 202614.6314.6314.6314.6314.632.02%800
Jun 12, 202614.3414.3414.3414.3414.341.06%-
Jun 11, 202614.1914.1914.1914.1914.190.78%-
Jun 10, 202614.0814.0814.0814.0814.08-0.78%-
Jun 9, 202614.1914.1914.1914.1914.190.35%-
Jun 8, 202614.0514.1414.0514.1414.14-1.39%7
Jun 5, 202614.3414.3414.3414.3414.341.20%-
Jun 4, 202614.1714.1714.1714.1714.170.57%-
Jun 3, 202614.0914.0914.0914.0914.09-2.63%-
Jun 2, 202614.4714.4714.4714.4714.471.62%-
Jun 1, 202614.2414.2414.2414.2414.241.06%-
May 29, 202614.0914.0914.0914.0914.09-0.91%-
May 28, 202614.2214.2214.2214.2214.22-0.77%-
May 27, 202614.1214.3714.1214.3314.33-1.65%3,201
May 26, 202614.7314.7314.5714.5714.57-1.55%1,500
May 25, 202614.4614.8014.4614.8014.801.65%500
May 22, 202614.5614.5614.5614.5614.56-0.07%-
May 21, 202614.5714.5714.5714.5714.572.17%-
May 20, 202614.2614.2614.2614.2614.261.35%-
May 19, 202614.0714.0714.0714.0714.071.44%180
May 18, 202613.7713.8713.7713.8713.87-0.22%180
May 15, 202613.9013.9013.9013.9013.90-0.71%-
May 14, 202614.0014.0014.0014.0014.001.60%-
May 13, 202613.7813.7813.7813.7813.78-2.96%-
May 12, 202614.2014.2014.2014.2014.20-1.93%-
May 11, 202614.4814.4814.4814.4814.480.21%-
May 8, 202614.4514.4514.4514.4514.45-2.03%-
May 7, 202614.7514.7514.7514.7514.752.15%-
May 6, 202614.4414.4414.4414.4414.441.55%-
May 5, 202614.2214.2214.2214.2214.22-1.04%-
May 4, 202614.3714.3714.3714.3714.373.31%-
Apr 30, 202613.9113.9113.9113.9113.91-0.47%-
Apr 29, 202614.2214.2214.2214.2213.98-4.11%-
Apr 28, 202614.8814.8814.8314.8314.58-2.82%800
Apr 27, 202615.2615.2615.2615.2615.000.59%-
Apr 24, 202615.1715.1715.1715.1714.91-0.59%-
Apr 23, 202615.2615.2615.2615.2615.00-1.99%-
Apr 22, 202615.5715.5715.5715.5715.30-0.89%-
Apr 21, 202615.7115.7115.7115.7115.440.77%-
Apr 20, 202615.5915.5915.5915.5915.32-0.45%-
Apr 17, 202615.6615.6615.6615.6615.390.58%-