SECOM CO., LTD. (FRA:XSC)
Germany · Delayed Price · Currency is EUR 33.60
-0.20 (-0.59%)
Last updated: Jun 2, 2026, 8:06 AM CET
FRA:XSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | -0.59% | - |
| Jun 1, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| May 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| May 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| May 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| May 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| May 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| May 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| May 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| May 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| May 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| May 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| May 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.72% | - |
| May 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| May 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| May 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| May 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Apr 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Apr 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Apr 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Apr 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Apr 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Apr 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Apr 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Apr 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Apr 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Apr 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Apr 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 31, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Mar 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.49% | - |
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | 1.27% | - |
| Mar 26, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | - | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | - | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | 1.95% | - |
| Mar 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | -4.94% | - |
| Mar 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.12 | 0.62% | - |