TipRanks
SECOM CO LTD (DE:XSC0)
FRANKFURT:XSC0
Germany Market

SECOM CO (XSC0) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
8.65
8.65
8.65
8.65
8.65
-0.57%
0
0.00
Sep 14, 2026
8.70
8.70
8.70
8.70
8.70
+1.75%
0
0.00
Sep 11, 2026
8.55
8.55
8.55
8.55
8.55
+0.59%
0
0.00
Sep 10, 2026
8.50
8.50
8.50
8.50
8.50
+0.59%
0
0.00
Sep 09, 2026
8.45
8.45
8.45
8.45
8.45
-0.59%
0
0.00
Sep 08, 2026
8.50
8.50
8.50
8.50
8.50
+1.80%
0
0.00
Sep 07, 2026
8.35
8.35
8.35
8.35
8.35
-1.76%
0
0.00
Sep 04, 2026
8.50
8.50
8.50
8.50
8.50
0.00%
0
0.00
Sep 03, 2026
8.50
8.50
8.50
8.50
8.50
+0.59%
0
0.00
Sep 02, 2026
8.45
8.45
8.45
8.45
8.45
0.00%
0
0.00
Sep 01, 2026
8.45
8.45
8.45
8.45
8.45
0.00%
0
0.00
Aug 31, 2026
8.45
8.45
8.45
8.45
8.45
+1.81%
0
0.00
Aug 28, 2026
8.30
8.30
8.30
8.30
8.30
0.00%
0
0.00
Aug 27, 2026
8.30
8.30
8.30
8.30
8.30
0.00%
0
0.00
Aug 26, 2026
8.30
8.30
8.30
8.30
8.30
-0.60%
0
0.00
Aug 25, 2026
8.35
8.35
8.35
8.35
8.35
0.00%
0
0.00
Aug 24, 2026
8.35
8.35
8.35
8.35
8.35
+0.60%
0
0.00
Aug 21, 2026
8.30
8.30
8.30
8.30
8.30
+1.22%
0
0.00
Aug 20, 2026
8.20
8.20
8.20
8.20
8.20
-0.61%
0
0.00
Aug 19, 2026
8.25
8.25
8.25
8.25
8.25
0.00%
0
0.00
Aug 18, 2026
8.25
8.25
8.25
8.25
8.25
-1.20%
0
0.00
Aug 17, 2026
8.35
8.35
8.35
8.35
8.35
-2.34%
0
0.00
Aug 14, 2026
8.55
8.55
8.55
8.55
8.55
0.00%
0
0.00
Aug 13, 2026
8.55
8.55
8.55
8.55
8.55
0.00%
0
0.00
Aug 12, 2026
8.55
8.55
8.55
8.55
8.55
+1.18%
0
0.00
Aug 11, 2026
8.45
8.45
8.45
8.45
8.45
+1.20%
0
0.00
Aug 10, 2026
8.35
8.35
8.35
8.35
8.35
-7.22%
0
0.00
Aug 07, 2026
9.00
9.00
9.00
9.00
9.00
+1.69%
0
0.00
Aug 06, 2026
8.85
8.85
8.85
8.85
8.85
+1.14%
0
0.00
Aug 05, 2026
8.75
8.75
8.75
8.75
8.75
-1.13%
0
0.00
Aug 04, 2026
8.85
8.85
8.85
8.85
8.85
-2.75%
0
0.00
Aug 03, 2026
9.10
9.10
9.10
9.10
9.10
+1.68%
640
Jul 31, 2026
8.95
8.95
8.95
8.95
8.95
-1.65%
0
-
Jul 30, 2026
9.10
9.10
9.10
9.10
9.10
-3.70%
0
-
Jul 29, 2026
9.45
9.45
9.45
9.45
9.45
+3.28%
0
-
Jul 28, 2026
9.15
9.15
9.15
9.15
9.15
+1.10%
0
-
Jul 27, 2026
9.05
9.05
9.05
9.05
9.05
+1.69%
0
-
Jul 24, 2026
8.90
8.90
8.90
8.90
8.90
+1.71%
0
-
Jul 23, 2026
8.75
8.75
8.75
8.75
8.75
-1.13%
0
-
Jul 22, 2026
8.85
8.85
8.85
8.85
8.85
0.00%
0
-
Jul 21, 2026
8.85
8.85
8.85
8.85
8.85
-3.28%
0
-
Jul 20, 2026
9.15
9.15
9.15
9.15
9.15
+3.39%
0
-
Jul 17, 2026
8.85
8.85
8.85
8.85
8.85
+0.57%
0
-
Jul 16, 2026
8.80
8.80
8.80
8.80
8.80
0.00%
0
-
Jul 15, 2026
8.80
8.80
8.80
8.80
8.80
0.00%
0
-
Jul 14, 2026
8.80
8.80
8.80
8.80
8.80
+0.57%
0
-
Jul 13, 2026
8.75
8.75
8.75
8.75
8.75
0.00%
0
-
Jul 10, 2026
8.75
8.75
8.75
8.75
8.75
-1.69%
0
-
Jul 09, 2026
8.90
8.90
8.90
8.90
8.90
+0.56%
0
-
Jul 08, 2026
8.85
8.85
8.85
8.85
8.85
0.00%
0
-
Rows:
50