SECOM CO., LTD. (FRA:XSC)
Germany · Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Jul 17, 2026
FRA:XSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | - | 0.56% | - |
| Jul 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jul 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jul 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jul 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jul 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Jul 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Jul 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Jul 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Jun 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jun 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Jun 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jun 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Jun 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jun 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jun 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jun 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jun 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jun 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jun 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jun 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jun 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Jun 5, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jun 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jun 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jun 2, 2026 | 33.60 | 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 | - | - |