SECOM CO., LTD. (FRA:XSC)
Germany · Delayed Price · Currency is EUR 31.80
+0.40 (1.27%)
At close: Mar 27, 2026
FRA:XSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Mar 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Mar 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.94% | - |
| Mar 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Mar 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Mar 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Mar 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Mar 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Feb 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Feb 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Feb 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Feb 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Feb 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Feb 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Feb 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 29, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jan 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jan 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Jan 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jan 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |