SECOM CO., LTD. (FRA:XSC)
Germany
· Delayed Price · Currency is EUR 29.00
-1.00 (-3.33%)
Last updated: Dec 5, 2025, 8:03 AM CET
SECOM CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Dec 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Nov 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Nov 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Oct 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Oct 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Oct 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 6, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Sep 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | - | - |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -0.63% | - |
| Sep 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.27% | - |
| Sep 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | -1.26% | - |
| Sep 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 0.63% | - |
| Sep 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -1.86% | - |
| Sep 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.91 | -0.62% | - |
| Sep 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -1.22% | - |
| Sep 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 3.80% | - |
| Sep 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -1.25% | - |
| Sep 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | - | - |
| Sep 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 1.91% | - |
| Sep 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | -1.26% | - |
| Sep 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - | - |
| Sep 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | -0.62% | - |
| Sep 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | - | - |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 0.63% | - |
| Sep 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 1.27% | - |
| Sep 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | -1.26% | - |
| Sep 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - | - |
| Aug 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | - | - |
| Aug 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 0.63% | - |
| Aug 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -0.63% | - |
| Aug 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 0.63% | - |
| Aug 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | -2.47% | - |
| Aug 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -1.82% | - |
| Aug 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | -1.79% | - |
| Aug 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | 1.20% | - |
| Aug 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | -0.60% | - |
| Aug 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | - | - |
| Aug 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | -0.60% | - |
| Aug 14, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | - | - |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | -0.59% | - |
| Aug 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.49 | 0.60% | - |
| Aug 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | - | - |
| Aug 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | 0.60% | - |
| Aug 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | - | - |
| Aug 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | 1.21% | - |
| Aug 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | 1.85% | - |
| Aug 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | - | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | 1.89% | - |
| Jul 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 2.58% | - |
| Jul 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -0.64% | - |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | - | - |
| Jul 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.92 | 0.65% | - |
| Jul 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | -1.27% | - |
| Jul 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.12 | 1.29% | - |
| Jul 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 1.97% | - |
| Jul 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.12 | -0.65% | - |
| Jul 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -0.65% | - |
| Jul 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.52 | 0.65% | - |