secunet Security Networks Aktiengesellschaft (LON:0NWC)
London · Delayed Price · Currency is GBP · Price in EUR 234.50
+8.50 (3.76%)
Sep 25, 2026, 4:28 PM GMT
LON:0NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 230.00 | 239.00 | 228.50 | 234.50 | - | 3.76% | 129 |
| Sep 24, 2026 | 242.50 | 245.00 | 226.00 | 226.00 | 226.00 | -8.87% | 925 |
| Sep 23, 2026 | 215.00 | 255.00 | 212.00 | 248.00 | 248.00 | 15.62% | 309 |
| Sep 22, 2026 | 219.50 | 222.50 | 213.00 | 214.50 | 214.50 | -1.61% | 71 |
| Sep 21, 2026 | 206.00 | 219.50 | 206.00 | 218.00 | 218.00 | 7.65% | 406 |
| Sep 18, 2026 | 202.50 | 207.00 | 201.00 | 202.50 | 202.50 | - | 181 |
| Sep 17, 2026 | 198.80 | 202.50 | 197.40 | 202.50 | 202.50 | 2.69% | 75 |
| Sep 16, 2026 | 200.00 | 200.00 | 197.20 | 197.20 | 197.20 | -0.90% | 2 |
| Sep 15, 2026 | 202.00 | 202.50 | 197.60 | 199.00 | 199.00 | -0.75% | 134 |
| Sep 14, 2026 | 202.00 | 204.00 | 194.80 | 200.50 | 200.50 | 1.06% | 78 |
| Sep 11, 2026 | 191.60 | 198.40 | 190.20 | 198.40 | 198.40 | 2.90% | 72 |
| Sep 10, 2026 | 195.40 | 196.40 | 192.80 | 192.80 | 192.80 | -0.41% | 5 |
| Sep 9, 2026 | 198.40 | 198.40 | 193.20 | 193.60 | 193.60 | -2.12% | 124 |
| Sep 8, 2026 | 199.60 | 204.50 | 196.20 | 197.80 | 197.80 | -1.84% | 85 |
| Sep 7, 2026 | 182.80 | 210.50 | 181.00 | 201.50 | 201.50 | 12.07% | 110 |
| Sep 4, 2026 | 179.20 | 182.00 | 174.20 | 179.80 | 179.80 | 2.04% | 407 |
| 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% | 59 |
| 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% | 14 |
| 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% | 61 |
| 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% | 41 |
| Aug 17, 2026 | 190.20 | 194.80 | 185.00 | 185.80 | 185.80 | -3.03% | 3 |
| Aug 14, 2026 | 201.00 | 203.00 | 191.40 | 191.60 | 191.60 | -2.15% | 21 |
| Aug 13, 2026 | 192.60 | 200.50 | 185.60 | 195.80 | 195.80 | 5.72% | 137 |
| 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% | 27 |
| 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% | 10 |
| 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% | 34 |
| 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 |