secunet Security Networks Aktiengesellschaft (LON:0NWC)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 226.50
-5.00 (-2.16%)
Nov 10, 2026, 4:14 PM GMT
LON:0NWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 233.00 | 233.00 | 226.50 | 226.50 | 226.50 | -2.16% | 9 |
| Nov 9, 2026 | 229.50 | 232.00 | 227.00 | 231.50 | 231.50 | 1.98% | 39 |
| Nov 6, 2026 | 227.50 | 232.00 | 225.00 | 227.00 | 227.00 | -1.94% | 76 |
| Nov 5, 2026 | 246.00 | 249.00 | 226.50 | 231.50 | 231.50 | -6.09% | 386 |
| Nov 4, 2026 | 246.50 | 255.00 | 244.00 | 246.50 | 246.50 | -0.60% | 263 |
| Nov 3, 2026 | 236.00 | 251.00 | 232.50 | 248.00 | 248.00 | 3.12% | 259 |
| Nov 2, 2026 | 244.50 | 248.00 | 240.50 | 240.50 | 240.50 | -0.82% | 51 |
| Oct 30, 2026 | 249.00 | 249.00 | 240.50 | 242.50 | 242.50 | -2.22% | 235 |
| Oct 29, 2026 | 242.50 | 249.50 | 241.50 | 248.00 | 248.00 | -1.78% | 72 |
| Oct 28, 2026 | 251.00 | 254.00 | 246.50 | 252.50 | 252.50 | 1.00% | 94 |
| Oct 27, 2026 | 250.00 | 252.00 | 246.50 | 250.00 | 250.00 | 0.60% | 11 |
| Oct 26, 2026 | 239.50 | 250.50 | 235.00 | 248.50 | 248.50 | 4.41% | 41 |
| Oct 23, 2026 | 239.50 | 241.50 | 235.50 | 238.00 | 238.00 | 0.42% | 335 |
| Oct 22, 2026 | 246.00 | 247.00 | 236.00 | 237.00 | 237.00 | -3.85% | 195 |
| Oct 21, 2026 | 238.00 | 247.50 | 237.00 | 246.50 | 246.50 | 4.01% | 633 |
| Oct 20, 2026 | 244.50 | 244.50 | 234.00 | 237.00 | 237.00 | -2.27% | 18 |
| Oct 19, 2026 | 242.00 | 244.50 | 240.50 | 242.50 | 242.50 | 0.83% | 74 |
| Oct 16, 2026 | 238.00 | 246.50 | 235.00 | 240.50 | 240.50 | 2.56% | 112 |
| Oct 15, 2026 | 240.00 | 242.00 | 226.00 | 234.50 | 234.50 | -5.06% | 651 |
| Oct 14, 2026 | 251.00 | 253.50 | 245.50 | 247.00 | 247.00 | -0.80% | 57 |
| Oct 13, 2026 | 265.00 | 265.50 | 247.50 | 249.00 | 249.00 | -5.32% | 448 |
| Oct 12, 2026 | 266.50 | 267.50 | 263.00 | 263.00 | 263.00 | -1.13% | 101 |
| Oct 9, 2026 | 250.50 | 267.00 | 250.50 | 266.00 | 266.00 | 7.91% | 32 |
| Oct 8, 2026 | 262.00 | 262.50 | 246.50 | 246.50 | 246.50 | -5.37% | 359 |
| Oct 7, 2026 | 262.00 | 263.50 | 258.25 | 260.50 | 260.50 | 0.19% | 59 |
| Oct 6, 2026 | 250.00 | 264.00 | 250.00 | 260.00 | 260.00 | 5.05% | 852 |
| Oct 5, 2026 | 245.50 | 249.00 | 244.50 | 247.50 | 247.50 | 1.64% | 110 |
| Oct 2, 2026 | 258.50 | 258.50 | 241.50 | 243.50 | 243.50 | -2.21% | 275 |
| Oct 1, 2026 | 243.00 | 250.00 | 242.00 | 249.00 | 249.00 | 2.47% | 154 |
| Sep 30, 2026 | 245.00 | 247.00 | 235.00 | 243.00 | 243.00 | -1.42% | 1,411 |
| Sep 29, 2026 | 245.50 | 247.50 | 240.00 | 246.50 | 246.50 | 1.86% | 156 |
| Sep 28, 2026 | 234.00 | 250.50 | 233.00 | 242.00 | 242.00 | 3.20% | 554 |
| Sep 25, 2026 | 230.00 | 239.00 | 228.50 | 234.50 | 234.50 | 3.76% | 130 |
| 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 |