WithSecure Oyj (LON:0EIE)
London · Delayed Price · Currency is GBP · Price in EUR 1.696
0.00 (0.00%)
At close: Oct 9, 2025
WithSecure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 16,529 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 5,644 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 34,914 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.24% | 69,974 |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 1,805 |
| Oct 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,752 |
| Oct 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | 83 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.30% | 53,430 |
| Sep 29, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.24% | 135,039 |
| Sep 26, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.18% | 26,213 |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.06% | 25,519 |
| Sep 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.06% | 77,647 |
| Sep 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.12% | 23,104 |
| Sep 22, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 29,819 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 20,499 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 10,949 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 33,927 |
| Sep 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.24% | 12,662 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | 5,613 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.24% | 79,075 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 46,026 |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.06% | 12,633 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.06% | 32,149 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 15,625 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 10,692 |
| Sep 4, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 3,184 |
| Sep 3, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 55,996 |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 77,150 |
| Sep 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | 135,642 |
| Aug 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | 6,152 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 77,509 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 31,084 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | 81,516 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 82,062 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.24% | 15,736 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.24% | 22,318 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.12% | 136,576 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 56,475 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | 19,235 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 30,820 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | 52,837 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 30,278 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | 47,459 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.48% | 82,533 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | 67.45% | 5,858,702 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.66% | 2,855 |
| Aug 6, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 42,593 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 22,234 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 13,089 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.65% | 13,010 |