SSH Communications Security Oyj (LON:0MKQ)
London · Delayed Price · Currency is GBP · Price in EUR 2.660
-0.115 (-4.14%)
At close: Feb 12, 2026
LON:0MKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.79 | 2.80 | 2.78 | 2.78 | 2.78 | -0.36% | 2,700 |
| Feb 10, 2026 | 2.82 | 2.89 | 2.78 | 2.79 | 2.79 | -3.30% | 4,595 |
| Feb 9, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 2.67% | 4,056 |
| Feb 6, 2026 | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | 0.54% | 569 |
| Feb 5, 2026 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -1.59% | 16,141 |
| Feb 4, 2026 | 2.87 | 2.91 | 2.82 | 2.84 | 2.84 | -3.24% | 14,577 |
| Feb 3, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | 2.09% | 148 |
| Feb 2, 2026 | 2.87 | 2.91 | 2.85 | 2.87 | 2.87 | -2.38% | 1,030 |
| Jan 30, 2026 | 2.89 | 2.96 | 2.89 | 2.94 | 2.94 | 0.34% | 3,726 |
| Jan 29, 2026 | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | - | 5,630 |
| Jan 28, 2026 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -3.46% | 6,666 |
| Jan 27, 2026 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | 0.33% | 8,118 |
| Jan 26, 2026 | 3.07 | 3.07 | 2.97 | 3.03 | 3.03 | 0.67% | 2,337 |
| Jan 23, 2026 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | -1.80% | 3,398 |
| Jan 22, 2026 | 3.06 | 3.13 | 2.99 | 3.06 | 3.06 | 2.17% | 7,103 |
| Jan 21, 2026 | 3.07 | 3.07 | 2.92 | 3.00 | 3.00 | 0.84% | 11,554 |
| Jan 20, 2026 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | -4.50% | 2,843 |
| Jan 19, 2026 | 3.00 | 3.11 | 2.93 | 3.11 | 3.11 | 0.32% | 3,526 |
| Jan 16, 2026 | 3.37 | 3.38 | 3.10 | 3.10 | 3.10 | -10.14% | 16,159 |
| Jan 15, 2026 | 2.79 | 3.45 | 2.79 | 3.45 | 3.45 | 25.00% | 60,498 |
| Jan 14, 2026 | 2.74 | 2.78 | 2.72 | 2.76 | 2.76 | 1.47% | 8,921 |
| Jan 13, 2026 | 2.69 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | 19,251 |
| Jan 12, 2026 | 2.73 | 2.76 | 2.66 | 2.70 | 2.70 | -2.17% | 7,436 |
| Jan 9, 2026 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | 0.18% | 20,166 |
| Jan 8, 2026 | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | -2.30% | 1,824 |
| Jan 7, 2026 | 2.78 | 2.88 | 2.78 | 2.82 | 2.82 | 0.36% | 15,270 |
| Jan 5, 2026 | 2.84 | 2.84 | 2.75 | 2.81 | 2.81 | -3.77% | 10,028 |
| Jan 2, 2026 | 2.94 | 2.98 | 2.86 | 2.92 | 2.92 | -7.89% | 19,205 |
| Dec 30, 2025 | 3.14 | 3.25 | 3.12 | 3.17 | 3.17 | 4.97% | 7,402 |
| Dec 29, 2025 | 2.98 | 3.06 | 2.98 | 3.02 | 3.02 | -0.66% | 4,544 |
| Dec 23, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 3.40% | 3,667 |
| Dec 22, 2025 | 3.02 | 3.03 | 2.91 | 2.94 | 2.94 | -2.65% | 9,274 |
| Dec 19, 2025 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 2.55% | 9,693 |
| Dec 18, 2025 | 2.95 | 2.95 | 2.89 | 2.95 | 2.95 | -0.34% | 5,018 |
| Dec 17, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | -1.01% | 221 |
| Dec 16, 2025 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.17% | 10,458 |
| Dec 15, 2025 | 3.01 | 3.08 | 2.99 | 2.99 | 2.99 | -2.29% | 3,610 |
| Dec 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 1,738 |
| Dec 11, 2025 | 3.07 | 3.07 | 2.99 | 3.00 | 3.00 | -3.23% | 10,459 |
| Dec 10, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.48% | 2,396 |
| Dec 9, 2025 | 3.09 | 3.18 | 3.06 | 3.12 | 3.12 | -3.26% | 5,087 |
| Dec 8, 2025 | 3.12 | 3.24 | 3.07 | 3.22 | 3.22 | 4.89% | 9,600 |
| Dec 5, 2025 | 3.05 | 3.16 | 3.01 | 3.07 | 3.07 | 4.78% | 9,781 |
| Dec 4, 2025 | 2.79 | 2.95 | 2.77 | 2.93 | 2.93 | 5.40% | 18,748 |
| Dec 3, 2025 | 2.73 | 2.80 | 2.73 | 2.78 | 2.78 | 3.35% | 1,872 |
| Dec 2, 2025 | 2.72 | 2.74 | 2.69 | 2.69 | 2.69 | -1.82% | 1,094 |
| Dec 1, 2025 | 2.85 | 2.86 | 2.74 | 2.74 | 2.74 | -6.48% | 19,157 |
| Nov 28, 2025 | 2.88 | 2.95 | 2.81 | 2.93 | 2.93 | 1.03% | 5,953 |
| Nov 27, 2025 | 2.79 | 2.90 | 2.77 | 2.90 | 2.90 | 4.32% | 5,492 |
| Nov 26, 2025 | 2.76 | 2.86 | 2.74 | 2.78 | 2.78 | 4.91% | 9,710 |