WithSecure Oyj (LON:0EIE)
London · Delayed Price · Currency is GBP · Price in EUR 1.718
0.00 (0.00%)
Feb 12, 2026, 2:15 PM GMT
WithSecure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | 0.12% | 3,284 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | 704 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 440 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.17% | 159 |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | 4,689 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | 1,490 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | 4,510 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 88 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 590 |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,900 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 24 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,370 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 750 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 666 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 3,750 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 200 |
| Dec 22, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 1,259 |
| Dec 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,749 |
| Dec 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,437 |
| Dec 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 7,148 |
| Dec 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 1,452 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,753 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 900 |
| Dec 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.06% | 2,163 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 969 |
| Dec 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.06% | 4,038 |
| Dec 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,230 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.06% | 202 |
| Dec 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.06% | 2,000 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.23% | 132 |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,243 |
| Nov 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,701 |
| Nov 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,045 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 80 |
| Nov 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.23% | 800 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 4,861 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.47% | 434 |
| Nov 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 328 |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | 50 |
| Nov 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | 865 |
| Oct 31, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.35% | 1,681 |
| Oct 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.18% | 3,603 |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.47% | 4,032 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,950 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 9,954 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 2,517 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.24% | 5,595 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 500 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 6,283 |
| Oct 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 18,475 |