Securitas AB (publ) (BIT:1SECU)
Italy
· Delayed Price · Currency is EUR 13.28
+0.60 (4.73%)
At close: Dec 5, 2025
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.73% | - |
| Dec 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.84% | - |
| Dec 3, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 3.17% | - |
| Dec 2, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -4.47% | - |
| Dec 1, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.66% | - |
| Nov 28, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.05% | - |
| Nov 27, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2.50% | - |
| Nov 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 10.18% | - |
| Nov 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -4.61% | - |
| Nov 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -4.56% | - |
| Nov 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Nov 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.47% | - |
| Nov 19, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.88% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.04% | - |
| Oct 29, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.04% | - |
| Oct 28, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.19% | - |
| Oct 27, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.57% | - |
| Oct 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 3.43% | - |
| Oct 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.20% | - |
| Oct 22, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.76% | - |
| Oct 21, 2025 | 12.65 | 12.65 | 12.65 | 12.56 | 12.56 | -0.52% | 68 |
| Oct 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.21% | - |
| Oct 17, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.27% | - |
| Oct 16, 2025 | 12.64 | 12.64 | 12.64 | 12.74 | 12.74 | -1.24% | 154 |
| Oct 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.38% | - |
| Oct 14, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.28% | - |
| Oct 13, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.12% | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.70 | 12.90 | 12.90 | -0.77% | 77 |
| Oct 9, 2025 | 13.01 | 13.01 | 13.01 | 13.00 | 13.00 | -0.04% | 77 |
| Oct 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.04% | - |
| Oct 7, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% | - |
| Oct 6, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.85% | - |
| Oct 3, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.59% | - |
| Oct 2, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% | - |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.70% | - |
| Sep 30, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.75% | - |
| Sep 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.74% | - |
| Sep 26, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.47% | - |
| Sep 25, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% | - |
| Sep 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.12% | - |
| Sep 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | - |
| Sep 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% | - |
| Sep 19, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.73% | - |
| Sep 18, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.46% | - |
| Sep 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.26% | - |
| Sep 16, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.75% | - |
| Sep 15, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.04% | - |
| Sep 12, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.94% | - |
| Sep 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% | - |
| Sep 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.86% | - |
| Sep 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.49% | - |
| Sep 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% | - |
| Sep 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.88% | - |
| Sep 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.27% | - |
| Sep 3, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.91% | - |
| Sep 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.87% | - |
| Sep 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.31% | - |
| Aug 29, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.46% | - |
| Aug 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.26% | - |
| Aug 27, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.30% | - |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.94% | - |
| Aug 25, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.22% | - |
| Aug 22, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.18% | - |
| Aug 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.92% | - |
| Aug 20, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.39% | - |
| Aug 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Aug 18, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Aug 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.72% | - |
| Aug 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.34% | - |
| Aug 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.05% | - |
| Aug 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% | - |
| Aug 8, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.75% | - |
| Aug 7, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.64% | - |
| Aug 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.04% | - |
| Aug 5, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.58% | - |
| Aug 4, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Aug 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.19% | - |
| Jul 31, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.77% | - |
| Jul 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.81% | - |
| Jul 29, 2025 | 13.18 | 13.18 | 13.18 | 13.15 | 13.15 | -0.27% | 500 |
| Jul 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.38% | - |
| Jul 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.12% | - |
| Jul 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% | - |
| Jul 23, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.43% | - |
| Jul 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.31% | - |
| Jul 21, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.66% | - |
| Jul 18, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.37% | - |