secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 163.40
+2.40 (1.49%)
Jul 20, 2026, 2:39 PM GMT
LON:0NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 173.60 | 175.60 | 171.60 | 171.60 | 171.60 | -1.83% | 281 |
| Jun 24, 2026 | 177.20 | 177.20 | 173.00 | 174.80 | 174.80 | -2.02% | 80 |
| Jun 23, 2026 | 175.00 | 178.40 | 173.00 | 178.40 | 178.40 | 1.83% | 161 |
| Jun 22, 2026 | 183.80 | 185.40 | 174.40 | 175.20 | 175.20 | -4.37% | 348 |
| Jun 19, 2026 | 182.20 | 184.80 | 180.80 | 183.20 | 183.20 | 0.66% | 268 |
| Jun 18, 2026 | 183.60 | 186.00 | 181.80 | 182.00 | 182.00 | -1.30% | 38 |
| Jun 17, 2026 | 187.40 | 187.40 | 182.20 | 184.40 | 184.40 | 0.44% | 670 |
| Jun 16, 2026 | 185.80 | 188.80 | 181.40 | 183.60 | 183.60 | -0.76% | 374 |
| Jun 15, 2026 | 188.80 | 189.60 | 182.00 | 185.00 | 185.00 | 0.11% | 185 |
| Jun 12, 2026 | 186.40 | 187.00 | 179.40 | 184.80 | 184.80 | 1.09% | 264 |
| Jun 11, 2026 | 182.60 | 186.00 | 179.80 | 182.80 | 182.80 | -0.54% | 433 |
| Jun 10, 2026 | 190.00 | 191.00 | 180.80 | 183.80 | 183.80 | -4.87% | 642 |
| Jun 9, 2026 | 202.50 | 202.50 | 192.20 | 193.20 | 193.20 | -5.02% | 1,015 |
| Jun 8, 2026 | 209.50 | 209.50 | 201.00 | 206.00 | 203.42 | -2.14% | 453 |
| Jun 5, 2026 | 206.00 | 213.50 | 200.00 | 210.50 | 207.86 | 3.95% | 574 |
| Jun 4, 2026 | 205.00 | 205.00 | 199.20 | 202.50 | 199.96 | 1.00% | 240 |
| Jun 3, 2026 | 208.50 | 210.50 | 200.50 | 200.50 | 197.99 | -4.52% | 470 |
| Jun 2, 2026 | 210.00 | 211.00 | 206.50 | 210.00 | 207.37 | 0.96% | 134 |
| Jun 1, 2026 | 208.50 | 210.00 | 204.00 | 208.00 | 205.39 | 1.46% | 331 |
| May 29, 2026 | 204.00 | 209.50 | 202.50 | 205.00 | 202.43 | - | 148 |
| May 28, 2026 | 205.00 | 208.00 | 203.00 | 205.00 | 202.43 | 0.99% | 18 |
| May 27, 2026 | 207.50 | 209.00 | 202.50 | 203.00 | 200.46 | -1.22% | 281 |
| May 26, 2026 | 205.50 | 207.00 | 202.50 | 205.50 | 202.93 | -0.24% | 146 |
| May 25, 2026 | 207.00 | 209.50 | 204.50 | 206.00 | 203.42 | 1.23% | 77 |
| May 22, 2026 | 200.50 | 207.00 | 200.50 | 203.50 | 200.95 | 0.99% | 171 |
| May 21, 2026 | 198.60 | 207.00 | 198.20 | 201.50 | 198.98 | 0.50% | 502 |
| May 20, 2026 | 200.50 | 203.00 | 194.20 | 200.50 | 197.99 | -0.50% | 470 |
| May 19, 2026 | 195.20 | 204.50 | 193.60 | 201.50 | 198.98 | 4.08% | 1,517 |
| May 18, 2026 | 190.80 | 196.00 | 187.80 | 193.60 | 191.18 | 0.83% | 289 |
| May 15, 2026 | 190.20 | 192.00 | 185.60 | 192.00 | 189.60 | 0.52% | 4 |
| May 14, 2026 | 193.00 | 194.00 | 186.60 | 191.00 | 188.61 | -1.04% | 269 |
| May 13, 2026 | 191.00 | 200.00 | 189.00 | 193.00 | 190.58 | 1.47% | 267 |
| May 12, 2026 | 189.80 | 192.20 | 185.80 | 190.20 | 187.82 | -0.31% | 564 |