Security National Financial Corporation (FRA:XSNA)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:XSNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | - | 0.63% | - |
| Apr 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | - |
| Apr 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Apr 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Apr 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Apr 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Apr 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Apr 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Apr 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Apr 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Apr 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Mar 31, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Mar 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Mar 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Mar 23, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 6.58% | 1 |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Mar 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.95% | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.80% | - |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Mar 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Mar 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| Mar 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Mar 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Mar 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Mar 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Feb 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Feb 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Feb 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Feb 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Feb 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | - |