WithSecure Oyj - 0EIE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	1.72	1.72	1.72	1.72	1.72	4,462
February 16, 2026	1.72	1.72	1.72	1.72	1.72	1,440
February 13, 2026	1.72	1.72	1.72	1.72	1.72	37
February 12, 2026	1.72	1.72	1.72	1.72	1.72	2,592
February 11, 2026	1.72	1.72	1.72	1.72	1.72	984
February 10, 2026	1.72	1.72	1.72	1.72	1.72	465
February 09, 2026	1.72	1.72	1.72	1.72	1.72	279
February 06, 2026	1.72	1.72	1.72	1.72	1.72	5,189
February 05, 2026	1.72	1.72	1.72	1.72	1.72	1,520
February 04, 2026	1.72	1.72	1.72	1.72	1.72	6,515
January 16, 2026	1.71	1.71	1.71	1.71	1.71	141
January 12, 2026	1.71	1.71	1.71	1.71	1.71	840
January 09, 2026	1.71	1.71	1.71	1.71	1.71	3,400
January 08, 2026	1.71	1.71	1.71	1.71	1.71	48
January 07, 2026	1.71	1.71	1.71	1.71	1.71	5,400
January 02, 2026	1.71	1.71	1.71	1.71	1.71	1,000
December 30, 2025	1.71	1.71	1.71	1.71	1.71	766
December 29, 2025	1.71	1.71	1.71	1.71	1.71	3,900
December 23, 2025	1.71	1.71	1.71	1.71	1.71	400
December 22, 2025	1.71	1.71	1.71	1.71	1.71	1,369
December 19, 2025	1.71	1.71	1.71	1.71	1.71	5,749
December 18, 2025	1.71	1.71	1.71	1.71	1.71	3,447
December 17, 2025	1.71	1.71	1.71	1.71	1.71	8,264
December 16, 2025	1.71	1.71	1.71	1.71	1.71	1,452
December 15, 2025	1.71	1.71	1.71	1.71	1.71	2,936
December 12, 2025	1.71	1.71	1.71	1.71	1.71	1,800
December 11, 2025	1.71	1.71	1.71	1.71	1.71	4,326
December 10, 2025	1.71	1.71	1.71	1.71	1.71	1,029
December 09, 2025	1.71	1.71	1.71	1.71	1.71	4,238
December 08, 2025	1.71	1.71	1.71	1.71	1.71	3,730
December 04, 2025	1.71	1.71	1.71	1.71	1.71	202
December 03, 2025	1.71	1.71	1.71	1.71	1.71	3,000
December 02, 2025	1.71	1.71	1.71	1.71	1.71	139
December 01, 2025	1.71	1.71	1.71	1.71	1.71	2,986
November 28, 2025	1.71	1.71	1.71	1.71	1.71	2,701
November 27, 2025	1.71	1.71	1.71	1.71	1.71	3,045
November 26, 2025	1.71	1.71	1.71	1.71	1.71	140
November 25, 2025	1.71	1.71	1.71	1.71	1.71	800
November 19, 2025	1.71	1.71	1.71	1.71	1.71	9,657
November 18, 2025	1.71	1.71	1.71	1.71	1.71	651
November 06, 2025	1.71	1.71	1.71	1.71	1.71	628
November 04, 2025	1.71	1.71	1.71	1.71	1.71	100
November 03, 2025	1.72	1.72	1.72	1.72	1.72	1,166
October 31, 2025	1.71	1.72	1.72	1.72	1.71	1,692
October 30, 2025	1.71	1.71	1.71	1.71	1.71	4,978
October 29, 2025	1.71	1.71	1.71	1.71	1.71	4,657
October 28, 2025	1.7	1.7	1.7	1.7	1.7	11,100
October 27, 2025	1.7	1.7	1.7	1.7	1.7	12,454
October 24, 2025	1.7	1.7	1.7	1.7	1.7	2,517
October 23, 2025	1.7	1.7	1.7	1.7	1.7	5,595
October 22, 2025	1.7	1.7	1.7	1.7	1.7	500
October 21, 2025	1.7	1.7	1.7	1.7	1.7	6,291

WithSecure Oyj (0EIE.L) LSE