secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 170.40
-9.60 (-5.33%)
Mar 27, 2026, 4:17 PM GMT
LON:0NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 185.00 | 185.00 | 170.40 | 170.40 | 170.40 | -4.70% | 174 |
| Mar 26, 2026 | 181.60 | 181.80 | 174.00 | 178.80 | 178.80 | -0.89% | 81 |
| Mar 25, 2026 | 177.80 | 182.80 | 177.80 | 180.40 | 180.40 | -0.55% | 21 |
| Mar 24, 2026 | 183.60 | 183.60 | 178.00 | 181.40 | 181.40 | 0.67% | 41 |
| Mar 23, 2026 | 172.20 | 185.20 | 170.80 | 180.20 | 180.20 | 2.27% | 239 |
| Mar 20, 2026 | 184.80 | 184.80 | 176.20 | 176.20 | 176.20 | -2.00% | 31 |
| Mar 19, 2026 | 181.60 | 184.20 | 177.20 | 179.80 | 179.80 | -4.16% | 157 |
| Mar 18, 2026 | 185.00 | 191.00 | 185.00 | 187.60 | 187.60 | 0.75% | 604 |
| Mar 17, 2026 | 188.20 | 190.00 | 183.60 | 186.20 | 186.20 | -0.64% | 272 |
| Mar 16, 2026 | 191.60 | 194.00 | 187.00 | 187.40 | 187.40 | -2.40% | 200 |
| Mar 13, 2026 | 191.80 | 194.00 | 190.00 | 192.00 | 192.00 | -0.83% | 50 |
| Mar 12, 2026 | 191.60 | 195.60 | 190.80 | 193.60 | 193.60 | -0.62% | 10 |
| Mar 11, 2026 | 197.40 | 199.40 | 190.60 | 194.80 | 194.80 | -1.62% | 112 |
| Mar 10, 2026 | 195.80 | 202.00 | 193.40 | 198.00 | 198.00 | 0.71% | 62 |
| Mar 9, 2026 | 198.00 | 198.00 | 190.20 | 196.60 | 196.60 | -1.70% | 88 |
| Mar 6, 2026 | 196.20 | 201.50 | 193.00 | 200.00 | 200.00 | 3.41% | 37 |
| Mar 5, 2026 | 200.50 | 201.00 | 193.00 | 193.40 | 193.40 | -1.73% | 81 |
| Mar 4, 2026 | 190.40 | 204.00 | 190.40 | 196.80 | 196.80 | 3.80% | 82 |
| Mar 3, 2026 | 187.20 | 190.60 | 186.20 | 189.60 | 189.60 | -1.25% | 161 |
| Mar 2, 2026 | 184.40 | 193.00 | 182.00 | 192.00 | 192.00 | 1.48% | 63 |
| Feb 27, 2026 | 187.40 | 190.00 | 184.40 | 189.20 | 189.20 | 1.72% | 26 |
| Feb 26, 2026 | 182.00 | 189.20 | 180.00 | 186.00 | 186.00 | 1.31% | 53 |
| Feb 25, 2026 | 186.80 | 189.20 | 181.00 | 183.60 | 183.60 | -2.86% | 585 |
| Feb 24, 2026 | 197.80 | 197.80 | 186.60 | 189.00 | 189.00 | -4.06% | 154 |
| Feb 23, 2026 | 196.20 | 201.00 | 193.40 | 197.00 | 197.00 | - | 502 |
| Feb 20, 2026 | 199.00 | 199.40 | 192.60 | 197.00 | 197.00 | 1.44% | 91 |
| Feb 19, 2026 | 189.40 | 199.00 | 189.40 | 194.20 | 194.20 | 1.57% | 78 |
| Feb 18, 2026 | 186.60 | 191.60 | 184.40 | 191.20 | 191.20 | 2.58% | 102 |
| Feb 17, 2026 | 187.40 | 189.00 | 183.80 | 186.40 | 186.40 | -1.38% | 96 |
| Feb 16, 2026 | 191.00 | 191.00 | 184.00 | 189.00 | 189.00 | 0.43% | 484 |
| Feb 13, 2026 | 186.00 | 190.00 | 182.60 | 188.20 | 188.20 | 1.73% | 53 |
| Feb 12, 2026 | 196.00 | 196.00 | 185.00 | 185.00 | 185.00 | -5.71% | 839 |
| Feb 11, 2026 | 203.50 | 204.00 | 194.20 | 196.20 | 196.20 | -2.39% | 44 |
| Feb 10, 2026 | 206.50 | 206.50 | 198.80 | 201.00 | 201.00 | -0.50% | 163 |
| Feb 9, 2026 | 211.50 | 214.00 | 201.50 | 202.00 | 202.00 | -1.46% | 31 |
| Feb 6, 2026 | 203.00 | 205.00 | 199.20 | 205.00 | 205.00 | 0.49% | 65 |
| Feb 5, 2026 | 211.00 | 211.00 | 201.00 | 204.00 | 204.00 | -3.32% | 198 |
| Feb 4, 2026 | 220.00 | 220.00 | 209.50 | 211.00 | 211.00 | -4.09% | 106 |
| Feb 3, 2026 | 237.50 | 237.50 | 217.00 | 220.00 | 220.00 | -6.98% | 279 |
| Feb 2, 2026 | 232.00 | 239.00 | 230.00 | 236.50 | 236.50 | - | 185 |
| Jan 30, 2026 | 235.00 | 245.00 | 234.00 | 236.50 | 236.50 | 0.85% | 713 |
| Jan 29, 2026 | 223.00 | 235.00 | 207.50 | 234.50 | 234.50 | 9.07% | 306 |
| Jan 28, 2026 | 217.00 | 219.50 | 214.00 | 215.00 | 215.00 | -0.23% | 58 |
| Jan 27, 2026 | 213.00 | 216.50 | 212.00 | 215.50 | 215.50 | 3.11% | 66 |
| Jan 26, 2026 | 208.50 | 209.00 | 203.50 | 209.00 | 209.00 | 1.46% | 551 |
| Jan 23, 2026 | 205.50 | 210.50 | 202.00 | 206.00 | 206.00 | 0.49% | 124 |
| Jan 22, 2026 | 194.80 | 205.75 | 193.20 | 205.00 | 205.00 | 6.22% | 206 |
| Jan 21, 2026 | 191.40 | 193.00 | 186.80 | 193.00 | 193.00 | 1.69% | 140 |
| Jan 20, 2026 | 193.00 | 193.00 | 188.40 | 189.80 | 189.80 | -2.37% | 27 |
| Jan 19, 2026 | 195.00 | 195.00 | 188.00 | 194.40 | 194.40 | -0.72% | 65 |