secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 185.00
-11.20 (-5.71%)
Feb 12, 2026, 4:25 PM GMT
LON:0NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 205.50 | 193.20 | 205.00 | 205.00 | 6.22% | 202 |
| 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% | 64 |
| Jan 16, 2026 | 197.80 | 198.80 | 195.80 | 195.80 | 195.80 | -0.81% | 3 |
| Jan 15, 2026 | 198.00 | 198.00 | 195.40 | 197.40 | 197.40 | 1.23% | 1 |
| Jan 14, 2026 | 205.00 | 205.00 | 194.00 | 195.00 | 195.00 | -4.88% | 8 |
| Jan 13, 2026 | 200.50 | 206.50 | 199.20 | 205.00 | 205.00 | 1.99% | 65 |
| Jan 12, 2026 | 201.50 | 202.00 | 200.00 | 201.00 | 201.00 | -0.25% | 55 |
| Jan 9, 2026 | 199.00 | 203.00 | 199.00 | 201.50 | 201.50 | 1.66% | 207 |
| Jan 8, 2026 | 201.00 | 201.50 | 198.20 | 198.20 | 198.20 | -0.70% | 5 |
| Jan 7, 2026 | 198.20 | 201.50 | 196.20 | 199.60 | 199.60 | 1.63% | 10,748 |
| Jan 6, 2026 | 196.00 | 197.40 | 194.20 | 196.40 | 196.40 | 0.51% | 31 |
| Jan 5, 2026 | 185.00 | 196.00 | 184.00 | 195.40 | 195.40 | 6.66% | 655 |
| Jan 2, 2026 | 185.20 | 186.60 | 181.40 | 183.20 | 183.20 | -0.54% | 22 |
| Dec 30, 2025 | 181.00 | 184.20 | 181.00 | 184.20 | 184.20 | 1.32% | 14 |
| Dec 29, 2025 | 180.00 | 181.80 | 177.20 | 181.80 | 181.80 | 2.02% | 87 |
| Dec 23, 2025 | 178.60 | 179.80 | 177.51 | 178.20 | 178.20 | 0.51% | 10,268 |
| Dec 22, 2025 | 176.60 | 178.20 | 174.80 | 177.30 | 177.30 | 0.85% | 20,979 |
| Dec 19, 2025 | 176.00 | 178.00 | 175.20 | 175.80 | 175.80 | -0.83% | 29,271 |
| Dec 18, 2025 | 177.60 | 179.00 | 175.80 | 177.27 | 177.27 | -1.13% | 9,001 |
| Dec 17, 2025 | 184.60 | 185.00 | 178.20 | 179.29 | 179.29 | -2.57% | 431 |
| Dec 16, 2025 | 185.80 | 188.60 | 184.03 | 184.03 | 184.03 | -1.69% | 422 |
| Dec 15, 2025 | 189.00 | 189.00 | 183.40 | 187.20 | 187.20 | 0.86% | 1,694 |
| Dec 12, 2025 | 186.80 | 189.20 | 185.60 | 185.60 | 185.60 | 0.65% | 47 |
| Dec 11, 2025 | 183.20 | 185.00 | 183.00 | 184.40 | 184.40 | 0.44% | 928 |
| Dec 10, 2025 | 185.00 | 185.00 | 181.40 | 183.60 | 183.60 | -0.81% | 6 |
| Dec 9, 2025 | 185.80 | 186.00 | 184.40 | 185.11 | 185.11 | -0.69% | 425 |
| Dec 8, 2025 | 185.00 | 187.00 | 184.00 | 186.40 | 186.40 | 0.76% | 149 |
| Dec 5, 2025 | 183.00 | 186.40 | 183.00 | 185.00 | 185.00 | - | 10,537 |
| Dec 4, 2025 | 183.00 | 185.20 | 183.00 | 185.00 | 185.00 | 0.87% | 329 |
| Dec 3, 2025 | 185.60 | 185.60 | 182.80 | 183.40 | 183.40 | -0.11% | 85 |
| Dec 2, 2025 | 184.00 | 186.20 | 183.20 | 183.60 | 183.60 | -1.40% | 11 |
| Dec 1, 2025 | 186.60 | 186.60 | 183.00 | 186.20 | 186.20 | -0.21% | 25 |
| Nov 28, 2025 | 184.80 | 186.80 | 183.20 | 186.60 | 186.60 | 1.30% | 10 |