Securitas AB (publ) (FRA:S7MB)
Germany
· Delayed Price · Currency is EUR 13.32
+0.03 (0.23%)
At close: Dec 4, 2025
Securitas AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.05% | - |
| Dec 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% | - |
| Dec 3, 2025 | 13.42 | 13.43 | 13.29 | 13.29 | 13.29 | -1.19% | 100 |
| Dec 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | - |
| Dec 1, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.81% | - |
| Nov 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% | - |
| Nov 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.84% | - |
| Nov 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% | - |
| Nov 24, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 2.94% | 150 |
| Nov 21, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.97% | - |
| Nov 20, 2025 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | 1.64% | - |
| Nov 19, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.62% | - |
| Nov 18, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | -1.82% | - |
| Nov 17, 2025 | 12.99 | 12.99 | 12.92 | 12.92 | 12.71 | -1.30% | 1 |
| Nov 14, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.87 | -1.13% | - |
| Nov 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.02 | 0.84% | - |
| Nov 12, 2025 | 13.12 | 13.13 | 13.12 | 13.13 | 12.91 | 1.47% | 250 |
| Nov 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | -1.03% | - |
| Nov 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.86 | 3.16% | - |
| Nov 7, 2025 | 12.66 | 12.67 | 12.65 | 12.67 | 12.47 | -0.67% | 3,175 |
| Nov 6, 2025 | 12.69 | 12.76 | 12.69 | 12.76 | 12.55 | 3.40% | 50 |
| Nov 5, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.14 | -1.00% | - |
| Nov 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.26 | -2.16% | - |
| Nov 3, 2025 | 12.85 | 12.85 | 12.74 | 12.74 | 12.53 | -0.51% | 10 |
| Oct 31, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | -0.54% | - |
| Oct 30, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | -0.46% | - |
| Oct 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.72 | -1.60% | - |
| Oct 28, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 12.93 | -0.61% | - |
| Oct 27, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.01 | -0.19% | - |
| Oct 24, 2025 | 13.08 | 13.25 | 13.08 | 13.25 | 13.03 | 1.42% | 1,000 |
| Oct 23, 2025 | 12.94 | 13.06 | 12.94 | 13.06 | 12.85 | 0.62% | 100 |
| Oct 22, 2025 | 12.79 | 12.98 | 12.79 | 12.98 | 12.77 | 1.01% | 720 |
| Oct 21, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.64 | 0.39% | - |
| Oct 20, 2025 | 12.82 | 12.82 | 12.80 | 12.80 | 12.59 | 1.83% | 400 |
| Oct 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.37 | -0.71% | - |
| Oct 16, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.46 | -0.71% | - |
| Oct 15, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.54 | 0.79% | - |
| Oct 14, 2025 | 12.53 | 12.65 | 12.53 | 12.65 | 12.45 | 0.28% | 200 |
| Oct 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.41 | -0.20% | - |
| Oct 10, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | -2.84% | - |
| Oct 9, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.80 | 0.74% | - |
| Oct 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.71 | -0.15% | - |
| Oct 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | - | - |
| Oct 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.73 | 1.21% | - |
| Oct 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.57 | -0.35% | - |
| Oct 2, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.62 | 0.51% | - |
| Oct 1, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.55 | 0.95% | - |
| Sep 30, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.44 | -0.32% | - |
| Sep 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.48 | 2.05% | - |
| Sep 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.22 | -0.04% | - |
| Sep 25, 2025 | 12.39 | 12.43 | 12.39 | 12.43 | 12.23 | -1.78% | 520 |
| Sep 24, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.45 | -0.16% | - |
| Sep 23, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.47 | -0.86% | - |
| Sep 22, 2025 | 12.72 | 12.79 | 12.72 | 12.79 | 12.58 | -1.31% | 157 |
| Sep 19, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.75 | -0.19% | - |
| Sep 18, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.77 | -0.08% | - |
| Sep 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.78 | -2.22% | - |
| Sep 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.07 | -0.86% | - |
| Sep 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | 0.87% | - |
| Sep 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.07 | 0.95% | - |
| Sep 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.95 | -0.04% | - |
| Sep 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.95 | -0.72% | - |
| Sep 9, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.05 | -0.26% | - |
| Sep 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.87% | - |
| Sep 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 12.97 | 0.96% | - |
| Sep 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.84 | 0.23% | - |
| Sep 3, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 12.81 | -2.10% | - |
| Sep 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.09 | 2.03% | - |
| Sep 1, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.83 | -0.08% | - |
| Aug 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.84 | -2.10% | - |
| Aug 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.11 | 0.04% | - |
| Aug 27, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.11 | -0.89% | - |
| Aug 26, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.23 | -1.43% | - |
| Aug 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.42 | 0.55% | - |
| Aug 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.35 | -0.66% | - |
| Aug 21, 2025 | 13.67 | 13.67 | 13.66 | 13.66 | 13.43 | 0.55% | 1,000 |
| Aug 20, 2025 | 13.47 | 13.58 | 13.47 | 13.58 | 13.36 | 1.76% | 240 |
| Aug 19, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.13 | 0.76% | - |
| Aug 18, 2025 | 13.22 | 13.25 | 13.22 | 13.25 | 13.03 | -0.04% | 70 |
| Aug 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.04 | -0.11% | 100 |
| Aug 14, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.05 | 0.84% | - |
| Aug 13, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.94 | 0.08% | - |
| Aug 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.93 | -0.94% | - |
| Aug 11, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.06 | 0.19% | - |
| Aug 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.03 | 0.76% | - |
| Aug 7, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 12.93 | -0.08% | - |
| Aug 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 12.94 | 0.53% | - |
| Aug 5, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.87 | 0.19% | - |
| Aug 4, 2025 | 12.93 | 13.06 | 12.93 | 13.06 | 12.85 | 1.40% | 86 |
| Aug 1, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.67 | 2.02% | - |
| Jul 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.42 | -2.51% | - |
| Jul 30, 2025 | 13.17 | 13.17 | 12.95 | 12.95 | 12.74 | -1.15% | 150 |
| Jul 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | -1.43% | - |
| Jul 28, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.08 | 2.67% | - |
| Jul 25, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.74 | -1.18% | - |
| Jul 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.89 | 1.79% | - |
| Jul 23, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.66 | 1.22% | - |
| Jul 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.51 | -1.09% | - |
| Jul 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.65 | -0.70% | - |