SECOM CO., LTD. (FRA:XSC)
Germany · Delayed Price · Currency is EUR 37.60
-1.20 (-3.09%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:XSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 3.19% | 77 |
| Oct 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Oct 21, 2026 | 37.20 | 39.00 | 37.20 | 38.80 | 38.80 | 4.30% | 400 |
| Oct 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Oct 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Oct 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Oct 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Oct 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 8, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Oct 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Oct 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Oct 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Sep 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.19% | - |
| Sep 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | -1.14% | - |
| Sep 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | 0.57% | - |
| Sep 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | -1.14% | - |
| Sep 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | - | - |
| Sep 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | - | - |
| Sep 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | - | - |
| Sep 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.86 | -2.22% | - |
| Sep 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 2.86% | - |
| Sep 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | -1.13% | - |
| Sep 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.06 | -0.56% | - |
| Sep 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 1.71% | - |
| Sep 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | 0.57% | - |
| Sep 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | 0.58% | - |
| Sep 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | -0.57% | - |
| Sep 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | 1.75% | - |
| Sep 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | -1.72% | - |
| Sep 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | - | - |
| Sep 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.46 | 0.58% | - |
| Sep 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | - | - |
| Sep 1, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | - | - |
| Aug 31, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | 1.76% | - |
| Aug 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | - | - |
| Aug 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | - | - |
| Aug 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -3.41% | - |
| Aug 25, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 34.86 | 2.92% | 3 |
| Aug 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | 0.59% | - |
| Aug 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | 1.19% | - |
| Aug 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.27 | -0.59% | - |
| Aug 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.47 | - | - |
| Aug 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.47 | -1.17% | - |
| Aug 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | -2.29% | - |