Security National Financial Corporation (FRA:XSNA)
Germany · Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:XSNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.28% | - |
| Aug 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Aug 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Aug 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Aug 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jul 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jul 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jul 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Jul 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Jul 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Jul 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Jul 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.37% | - |
| Jul 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.60% | - |
| Jul 8, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.90 | - | - |
| Jul 7, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.90 | 2.47% | - |
| Jul 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Jul 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.61% | - |
| Jul 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.62% | - |
| Jul 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.22% | - |
| Jun 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.20% | - |
| Jun 29, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.90 | 4.40% | - |
| Jun 26, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.62% | - |
| Jun 25, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.62% | - |
| Jun 24, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 3.21% | - |
| Jun 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.27% | - |
| Jun 22, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Jun 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.94% | - |
| Jun 18, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.64% | - |