Security National Financial Corporation (FRA:XSNA)
Germany · Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
At close: Jan 9, 2026
FRA:XSNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Jan 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Jan 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Jan 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Dec 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Dec 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Dec 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Dec 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Dec 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Dec 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Dec 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Dec 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Dec 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.26% | - |
| Nov 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.25% | - |
| Nov 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Nov 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Oct 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |