SECOM CO., LTD. (FRA:XSC)
Germany · Delayed Price · Currency is EUR 30.20
-0.40 (-1.31%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:XSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.63% | - |
| 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% | - |
| Mar 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -1.83% | - |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | - | - |
| Mar 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | 0.61% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.32 | 1.24% | - |
| Mar 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 2.55% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.13 | -2.48% | - |
| Mar 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -0.62% | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.12 | - | - |
| Mar 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.12 | 0.62% | - |
| Mar 6, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Mar 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 1.26% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | 0.63% | - |
| Mar 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | -2.47% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.12 | 0.62% | - |
| Feb 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Feb 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -0.62% | - |
| Feb 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.12 | - | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.12 | 1.25% | - |
| Feb 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | -0.62% | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 1.26% | - |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | - | - |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | -3.64% | - |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | -1.20% | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.12 | 1.83% | - |
| Feb 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | -0.61% | - |