secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 176.20
+3.40 (1.97%)
Sep 3, 2026, 3:25 PM GMT
LON:0NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 175.00 | 176.40 | 173.80 | 176.20 | 176.20 | 1.97% | 5 |
| Sep 2, 2026 | 180.60 | 180.80 | 172.80 | 172.80 | 172.80 | -3.25% | 58 |
| Sep 1, 2026 | 176.20 | 182.60 | 176.20 | 178.60 | 178.60 | -0.67% | 24 |
| Aug 31, 2026 | 184.00 | 184.00 | 178.60 | 179.80 | 179.80 | -0.99% | 9 |
| Aug 28, 2026 | 183.00 | 183.00 | 181.20 | 181.60 | 181.60 | 0.33% | 10 |
| Aug 27, 2026 | 179.00 | 181.00 | 177.80 | 181.00 | 181.00 | 3.08% | 7 |
| Aug 26, 2026 | 180.00 | 180.00 | 174.20 | 175.60 | 175.60 | 1.27% | 159 |
| Aug 25, 2026 | 178.00 | 178.00 | 173.40 | 173.40 | 173.40 | -1.92% | 31 |
| Aug 24, 2026 | 183.40 | 183.40 | 176.80 | 176.80 | 176.80 | -1.89% | 13 |
| Aug 21, 2026 | 188.80 | 188.80 | 179.20 | 180.20 | 180.20 | -0.55% | 13 |
| Aug 20, 2026 | 183.60 | 184.00 | 180.80 | 181.20 | 181.20 | -0.22% | 60 |
| Aug 19, 2026 | 183.60 | 183.80 | 179.80 | 181.60 | 181.60 | -1.73% | 19 |
| Aug 18, 2026 | 186.60 | 188.40 | 184.80 | 184.80 | 184.80 | -0.54% | 40 |
| Aug 17, 2026 | 190.20 | 194.80 | 185.00 | 185.80 | 185.80 | -3.03% | 2 |
| Aug 14, 2026 | 201.00 | 203.00 | 191.40 | 191.60 | 191.60 | -2.15% | 18 |
| Aug 13, 2026 | 192.60 | 200.50 | 185.60 | 195.80 | 195.80 | 5.72% | 138 |
| Aug 12, 2026 | 189.20 | 191.60 | 185.20 | 185.20 | 185.20 | -4.34% | 3 |
| Aug 11, 2026 | 195.00 | 197.00 | 191.40 | 193.60 | 193.60 | -0.82% | 79 |
| Aug 10, 2026 | 192.60 | 195.20 | 190.60 | 195.20 | 195.20 | 1.24% | 26 |
| Aug 7, 2026 | 190.20 | 193.60 | 190.00 | 192.80 | 192.80 | 2.12% | 11 |
| Aug 6, 2026 | 186.00 | 190.00 | 185.20 | 188.80 | 188.80 | 4.54% | 18 |
| Aug 5, 2026 | 186.60 | 186.60 | 180.00 | 180.60 | 180.60 | -1.95% | 4 |
| Aug 4, 2026 | 181.20 | 184.20 | 178.20 | 184.20 | 184.20 | 2.45% | 2 |
| Aug 3, 2026 | 180.80 | 184.40 | 177.20 | 179.80 | 179.80 | 0.48% | 8 |
| Jul 31, 2026 | 170.40 | 180.00 | 170.40 | 178.94 | 178.94 | 2.37% | 1,567 |
| Jul 30, 2026 | 179.60 | 179.60 | 174.20 | 174.80 | 174.80 | 0.46% | 2 |
| Jul 29, 2026 | 166.00 | 175.00 | 163.60 | 174.00 | 174.00 | 4.19% | 222 |
| Jul 28, 2026 | 162.20 | 167.00 | 161.60 | 167.00 | 167.00 | 2.96% | 8 |
| Jul 27, 2026 | 159.20 | 163.00 | 158.00 | 162.20 | 162.20 | 2.14% | 2,646 |
| Jul 24, 2026 | 159.80 | 161.40 | 157.60 | 158.80 | 158.80 | -0.25% | 35 |
| Jul 23, 2026 | 163.80 | 163.80 | 158.40 | 159.20 | 159.20 | -2.09% | 17 |
| Jul 22, 2026 | 164.80 | 164.80 | 161.00 | 162.60 | 162.60 | 0.74% | 1 |
| Jul 21, 2026 | 163.00 | 163.00 | 161.00 | 161.40 | 161.40 | -1.22% | 8 |
| Jul 20, 2026 | 164.00 | 165.00 | 161.20 | 163.40 | 163.40 | 1.49% | 28 |
| Jul 17, 2026 | 166.60 | 169.20 | 161.00 | 161.00 | 161.00 | -3.71% | 44 |
| Jul 16, 2026 | 169.60 | 169.80 | 166.60 | 167.20 | 167.20 | -1.65% | 6 |
| Jul 15, 2026 | 175.00 | 175.00 | 168.20 | 170.00 | 170.00 | 0.71% | 158 |
| Jul 14, 2026 | 173.40 | 173.40 | 166.00 | 168.80 | 168.80 | -1.86% | 7 |
| Jul 13, 2026 | 171.20 | 174.00 | 171.20 | 172.00 | 172.00 | -0.12% | 81 |
| Jul 10, 2026 | 170.00 | 174.60 | 168.00 | 172.20 | 172.20 | -0.23% | 2 |
| Jul 9, 2026 | 173.00 | 174.00 | 170.20 | 172.60 | 172.60 | -0.35% | 17 |
| Jul 8, 2026 | 178.80 | 179.00 | 173.20 | 173.20 | 173.20 | -3.24% | 1 |
| Jul 7, 2026 | 181.60 | 182.80 | 178.00 | 179.00 | 179.00 | -1.97% | 36 |
| Jul 6, 2026 | 182.60 | 183.60 | 177.00 | 182.60 | 182.60 | 1.11% | 66 |
| Jul 3, 2026 | 180.00 | 181.60 | 176.80 | 180.60 | 180.60 | 1.46% | 84 |
| Jul 2, 2026 | 177.60 | 178.60 | 174.00 | 178.00 | 178.00 | 1.48% | 77 |
| Jul 1, 2026 | 170.60 | 175.40 | 168.80 | 175.40 | 175.40 | 3.79% | 171 |
| Jun 30, 2026 | 172.00 | 172.00 | 166.00 | 169.00 | 169.00 | 1.20% | 14 |
| Jun 29, 2026 | 168.60 | 170.60 | 166.00 | 167.00 | 167.00 | 0.12% | 194 |
| Jun 26, 2026 | 172.80 | 172.80 | 165.60 | 166.80 | 166.80 | -2.80% | 434 |