secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 194.00
+3.80 (2.00%)
May 13, 2026, 3:52 PM GMT
LON:0NWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 191.00 | 200.00 | 189.00 | 198.00 | - | 4.10% | 144 |
| May 12, 2026 | 189.80 | 192.20 | 185.80 | 190.20 | 190.20 | -0.31% | 564 |
| May 11, 2026 | 191.20 | 192.60 | 187.80 | 190.80 | 190.80 | -0.21% | 65 |
| May 8, 2026 | 194.60 | 194.60 | 191.20 | 191.20 | 191.20 | -1.24% | 59 |
| May 7, 2026 | 194.00 | 195.80 | 188.40 | 193.60 | 193.60 | -1.43% | 364 |
| May 6, 2026 | 195.20 | 197.80 | 192.40 | 196.40 | 196.40 | 1.66% | 274 |
| May 5, 2026 | 186.60 | 196.80 | 179.60 | 193.20 | 193.20 | 5.81% | 383 |
| May 4, 2026 | 184.20 | 187.60 | 182.40 | 182.60 | 182.60 | -0.33% | 161 |
| Apr 30, 2026 | 178.80 | 184.20 | 177.60 | 183.20 | 183.20 | 0.33% | 219 |
| Apr 29, 2026 | 182.80 | 182.80 | 179.00 | 182.60 | 182.60 | 1.33% | 50 |
| Apr 28, 2026 | 182.00 | 182.00 | 178.20 | 180.20 | 180.20 | -1.31% | 782 |
| Apr 27, 2026 | 187.40 | 188.80 | 182.00 | 182.60 | 182.60 | -2.67% | 347 |
| Apr 24, 2026 | 188.80 | 188.80 | 183.60 | 187.60 | 187.60 | -0.11% | 156 |
| Apr 23, 2026 | 194.00 | 194.20 | 186.80 | 187.80 | 187.80 | -2.59% | 385 |
| Apr 22, 2026 | 193.00 | 196.60 | 192.60 | 192.80 | 192.80 | -1.03% | 57 |
| Apr 21, 2026 | 192.20 | 196.20 | 192.20 | 194.80 | 194.80 | 0.31% | 153 |
| Apr 20, 2026 | 193.00 | 194.20 | 190.00 | 194.20 | 194.20 | -2.51% | 264 |
| Apr 17, 2026 | 191.80 | 199.60 | 191.00 | 199.20 | 199.20 | 4.08% | 136 |
| Apr 16, 2026 | 191.80 | 193.40 | 188.80 | 191.40 | 191.40 | 0.84% | 662 |
| Apr 15, 2026 | 189.80 | 190.80 | 187.20 | 189.80 | 189.80 | 1.28% | 63 |
| Apr 14, 2026 | 191.20 | 194.40 | 187.40 | 187.40 | 187.40 | - | 308 |
| Apr 13, 2026 | 180.00 | 187.60 | 176.60 | 187.40 | 187.40 | 3.42% | 531 |
| Apr 10, 2026 | 177.00 | 185.00 | 177.00 | 181.20 | 181.20 | 1.12% | 327 |
| Apr 9, 2026 | 181.80 | 186.40 | 178.40 | 179.20 | 179.20 | -3.45% | 106 |
| Apr 8, 2026 | 184.00 | 190.80 | 182.20 | 185.60 | 185.60 | 3.92% | 418 |
| Apr 7, 2026 | 181.40 | 184.20 | 178.00 | 178.60 | 178.60 | -2.19% | 1,274 |
| Apr 2, 2026 | 173.20 | 182.60 | 170.00 | 182.60 | 182.60 | 1.44% | 171 |
| Apr 1, 2026 | 185.20 | 185.20 | 176.60 | 180.00 | 180.00 | 2.27% | 304 |
| Mar 31, 2026 | 174.80 | 178.00 | 172.00 | 176.00 | 176.00 | 3.17% | 39 |
| Mar 30, 2026 | 170.40 | 171.80 | 154.40 | 170.60 | 170.60 | 0.12% | 984 |
| 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 |