secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 198.00
+0.40 (0.20%)
At close: Sep 19, 2025
LON:0NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 194.80 | 203.00 | 194.80 | 198.00 | 198.00 | 0.20% | 17 |
| Sep 18, 2025 | 192.00 | 199.80 | 192.00 | 197.60 | 197.60 | 3.35% | 125 |
| Sep 17, 2025 | 190.80 | 196.60 | 190.40 | 191.20 | 191.20 | -3.43% | 1 |
| Sep 16, 2025 | 198.00 | 199.60 | 195.60 | 198.00 | 198.00 | -0.60% | 50 |
| Sep 15, 2025 | 193.00 | 202.00 | 191.00 | 199.20 | 199.20 | 3.97% | 225 |
| Sep 12, 2025 | 191.40 | 194.60 | 190.00 | 191.60 | 191.60 | 0.74% | 19 |
| Sep 11, 2025 | 192.60 | 193.80 | 190.00 | 190.20 | 190.20 | -0.11% | 107 |
| Sep 10, 2025 | 187.00 | 194.20 | 183.60 | 190.40 | 190.40 | 0.85% | 21 |
| Sep 9, 2025 | 188.00 | 189.00 | 185.20 | 188.80 | 188.80 | 0.64% | 4 |
| Sep 8, 2025 | 186.00 | 188.00 | 183.60 | 187.60 | 187.60 | 0.42% | 1,827 |
| Sep 5, 2025 | 189.00 | 189.00 | 186.00 | 186.82 | 186.82 | -0.52% | 786 |
| Sep 4, 2025 | 192.80 | 192.80 | 187.20 | 187.80 | 187.80 | -1.98% | 4 |
| Sep 3, 2025 | 186.40 | 193.00 | 186.40 | 191.60 | 191.60 | -0.62% | 15 |
| Sep 2, 2025 | 197.40 | 197.40 | 185.60 | 192.80 | 192.80 | -1.93% | 318 |
| Sep 1, 2025 | 195.20 | 197.60 | 193.40 | 196.60 | 196.60 | 0.61% | 3 |
| Aug 29, 2025 | 193.80 | 197.80 | 192.20 | 195.40 | 195.40 | 0.21% | 12 |
| Aug 28, 2025 | 199.80 | 199.80 | 194.00 | 195.00 | 195.00 | -1.02% | 41 |
| Aug 27, 2025 | 200.00 | 200.00 | 194.20 | 197.00 | 197.00 | 0.10% | 7 |
| Aug 26, 2025 | 201.50 | 201.50 | 196.80 | 196.80 | 196.80 | -2.09% | 3 |
| Aug 25, 2025 | 205.00 | 205.00 | 199.20 | 201.00 | 201.00 | -0.99% | 655 |
| Aug 22, 2025 | 203.50 | 204.00 | 201.00 | 203.00 | 203.00 | -0.10% | 56 |
| Aug 21, 2025 | 200.00 | 203.20 | 199.60 | 203.20 | 203.20 | 1.35% | 295 |
| Aug 20, 2025 | 207.50 | 207.50 | 200.50 | 200.50 | 200.50 | -2.91% | 27 |
| Aug 19, 2025 | 209.00 | 209.00 | 205.50 | 206.50 | 206.50 | - | 5 |
| Aug 18, 2025 | 205.00 | 206.50 | 201.50 | 206.50 | 206.50 | 0.98% | 911 |
| Aug 15, 2025 | 205.50 | 209.00 | 204.50 | 204.50 | 204.50 | -1.68% | 27 |
| Aug 14, 2025 | 204.00 | 208.50 | 203.50 | 208.00 | 208.00 | 0.24% | 13 |
| Aug 13, 2025 | 191.40 | 208.00 | 191.40 | 207.50 | 207.50 | 8.41% | 71 |
| Aug 12, 2025 | 210.00 | 213.00 | 186.60 | 191.40 | 191.40 | -10.56% | 139 |
| Aug 11, 2025 | 216.00 | 220.00 | 213.00 | 214.00 | 214.00 | -2.06% | 16 |
| Aug 8, 2025 | 218.50 | 220.50 | 216.00 | 218.50 | 218.50 | - | 25 |
| Aug 7, 2025 | 218.00 | 225.00 | 216.50 | 218.50 | 218.50 | -0.23% | 4 |
| Aug 6, 2025 | 228.00 | 228.00 | 216.50 | 219.00 | 219.00 | -3.31% | 10 |
| Aug 5, 2025 | 216.00 | 228.00 | 216.00 | 226.50 | 226.50 | 3.19% | 39 |
| Aug 4, 2025 | 217.50 | 220.50 | 214.50 | 219.50 | 219.50 | 2.57% | 45 |
| Aug 1, 2025 | 219.50 | 219.50 | 211.50 | 214.00 | 214.00 | -0.93% | 77 |
| Jul 31, 2025 | 217.50 | 222.50 | 214.50 | 216.00 | 216.00 | -0.23% | 829 |
| Jul 30, 2025 | 219.50 | 219.50 | 215.50 | 216.50 | 216.50 | 0.70% | 144 |
| Jul 29, 2025 | 218.50 | 220.50 | 215.00 | 215.00 | 215.00 | 0.23% | 22 |
| Jul 28, 2025 | 224.50 | 226.50 | 214.50 | 214.50 | 214.50 | -2.72% | 65 |
| Jul 25, 2025 | 228.00 | 230.50 | 218.00 | 220.50 | 220.50 | -4.55% | 53 |
| Jul 24, 2025 | 226.00 | 231.00 | 222.00 | 231.00 | 231.00 | 3.59% | 162 |
| Jul 23, 2025 | 217.00 | 225.50 | 217.00 | 223.00 | 223.00 | 2.29% | 81 |
| Jul 22, 2025 | 217.50 | 218.00 | 213.00 | 218.00 | 218.00 | 0.69% | 47 |
| Jul 21, 2025 | 218.00 | 218.50 | 214.00 | 216.50 | 216.50 | 0.70% | 155 |
| Jul 18, 2025 | 218.00 | 218.50 | 215.00 | 215.00 | 215.00 | -1.15% | 37 |
| Jul 17, 2025 | 213.50 | 222.50 | 213.50 | 217.50 | 217.50 | 1.64% | 70 |
| Jul 16, 2025 | 211.00 | 214.50 | 208.00 | 214.00 | 214.00 | 2.15% | 65 |
| Jul 15, 2025 | 219.50 | 223.00 | 206.50 | 209.50 | 209.50 | -3.68% | 130 |
| Jul 14, 2025 | 228.50 | 230.00 | 204.50 | 217.50 | 217.50 | -6.45% | 345 |