secunet Security Networks AG (0NWC.L) LSE
192.00
-2.6(-1.34%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
192.00
-2.6(-1.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 191.8 | 192 | 192 | 194 | 190 | 50 |
| March 12, 2026 | 192.6 | 193.6 | 193.6 | 193.6 | 191.6 | 10 |
| March 11, 2026 | 197.4 | 194.8 | 194.8 | 199.4 | 190.6 | 112 |
| March 10, 2026 | 195.8 | 197.4 | 197.4 | 202 | 193.4 | 55 |
| March 09, 2026 | 198 | 193 | 193 | 198 | 193 | 88 |
| March 06, 2026 | 196.2 | 197.2 | 197.2 | 201.5 | 193 | 37 |
| March 05, 2026 | 198.2 | 193 | 193 | 201 | 193 | 81 |
| March 04, 2026 | 190.4 | 196.8 | 196.8 | 204 | 190.4 | 82 |
| March 03, 2026 | 187.2 | 188.2 | 188.2 | 190.6 | 186.2 | 156 |
| March 02, 2026 | 182 | 191.8 | 191.8 | 192.8 | 182 | 63 |
| February 27, 2026 | 184.8 | 184.8 | 184.8 | 187.8 | 184.8 | 26 |
| February 26, 2026 | 180 | 186 | 186 | 186 | 180 | 53 |
| February 25, 2026 | 186.8 | 183 | 183 | 187.87 | 181 | 585 |
| February 24, 2026 | 195.2 | 189.4 | 189.4 | 195.6 | 186.6 | 154 |
| February 23, 2026 | 195.6 | 195.2 | 195.2 | 201 | 193.4 | 502 |
| February 20, 2026 | 199 | 197 | 0 | 199.4 | 192.6 | 90 |
| February 19, 2026 | 195.4 | 198.6 | 0 | 199 | 195.4 | 78 |
| February 18, 2026 | 185 | 190.8 | 0 | 190.8 | 185 | 102 |
| February 17, 2026 | 187.4 | 185.4 | 0 | 187.4 | 184 | 96 |
| February 16, 2026 | 191 | 188 | 0 | 191 | 184 | 484 |
| February 13, 2026 | 184.4 | 190 | 0 | 190 | 183.8 | 53 |
| February 12, 2026 | 192.2 | 185 | 0 | 192.2 | 185 | 839 |
| February 11, 2026 | 202.5 | 196 | 0 | 202.5 | 195.8 | 44 |
| February 10, 2026 | 203 | 199.6 | 0 | 203 | 198.8 | 163 |
| February 09, 2026 | 209.5 | 202 | 0 | 214 | 202 | 35 |
| February 06, 2026 | 200.5 | 203.5 | 0 | 203.5 | 199.2 | 71 |
| February 05, 2026 | 209.5 | 202 | 0 | 209.5 | 201.5 | 199 |
| February 04, 2026 | 220 | 209.5 | 0 | 220 | 209.5 | 106 |
| February 03, 2026 | 237.5 | 218.5 | 0 | 237.5 | 217 | 279 |
| February 02, 2026 | 232 | 237 | 0 | 238.5 | 230.26 | 185 |
| January 30, 2026 | 235 | 238.5 | 0 | 245 | 235 | 713 |
| January 29, 2026 | 223 | 216 | 0 | 230 | 207.5 | 306 |
| January 28, 2026 | 217 | 214 | 0 | 217.5 | 214 | 58 |
| January 27, 2026 | 213 | 213 | 0 | 216.5 | 213 | 66 |
| January 26, 2026 | 208.5 | 208 | 0 | 209 | 203.5 | 551 |
| January 23, 2026 | 205 | 206 | 0 | 210 | 202 | 124 |
| January 22, 2026 | 194.8 | 205.75 | 0 | 205.75 | 194.8 | 206 |
| January 21, 2026 | 190.4 | 188.8 | 0 | 190.4 | 188.8 | 140 |
| January 20, 2026 | 193 | 192.2 | 0 | 193 | 192.2 | 27 |
| January 19, 2026 | 193.8 | 194.4 | 0 | 194.8 | 193.8 | 65 |
| January 16, 2026 | 197.8 | 195.8 | 0 | 197.8 | 195.8 | 3 |
| January 15, 2026 | 198 | 197.4 | 0 | 198 | 195.4 | 1 |
| January 14, 2026 | 203.5 | 196.4 | 0 | 203.5 | 196.4 | 8 |
| January 13, 2026 | 201 | 205 | 0 | 206 | 201 | 65 |
| January 12, 2026 | 200.5 | 201 | 0 | 201.5 | 200.5 | 55 |
| January 09, 2026 | 201.5 | 203 | 0 | 203 | 201 | 207 |
| January 08, 2026 | 199.4 | 198.2 | 0 | 199.4 | 198.2 | 5 |
| January 07, 2026 | 199.8 | 198.6 | 0 | 200 | 196.2 | 10,748 |
| January 06, 2026 | 196 | 196.4 | 0 | 197.4 | 194.2 | 31 |
| January 05, 2026 | 187.4 | 194 | 0 | 195.8 | 184.8 | 655 |
| January 02, 2026 | 185.2 | 182.2 | 0 | 186.6 | 182.2 | 22 |
| December 30, 2025 | 182.6 | 184.2 | 0 | 184.2 | 182.6 | 15 |
| December 29, 2025 | 179.8 | 181 | 0 | 181 | 177.2 | 87 |
| December 23, 2025 | 178.6 | 177.51 | 0 | 179.8 | 177.51 | 10,268 |
| December 22, 2025 | 175 | 177.3 | 0 | 178 | 175 | 20,979 |
| December 19, 2025 | 176 | 175.8 | 0 | 178 | 175.2 | 29,271 |
| December 18, 2025 | 177.2 | 177 | 0 | 179 | 177 | 9,002 |
| December 17, 2025 | 181.2 | 179.29 | 0 | 181.2 | 178.2 | 431 |
| December 16, 2025 | 186.6 | 184.03 | 0 | 186.6 | 184.03 | 422 |
| December 15, 2025 | 184.2 | 184.32 | 0 | 184.32 | 184.2 | 1,694 |