TipRanks
Go Ultimate55% OFF

Secunet Security Networks (0NWC) Historical Prices

GB:0NWC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026249.00249.00240.50242.50242.50-2.22%2351.38
Oct 29, 2026242.50249.50241.50248.00248.00-1.78%720.42
Oct 28, 2026251.00254.00246.50252.50252.50+1.00%940.49
Oct 27, 2026250.00252.00246.50250.00250.00+0.60%110.06
Oct 26, 2026239.50250.50235.00248.50248.50+4.41%410.21
Oct 23, 2026239.50241.50235.50238.00238.00+0.42%3351.76
Oct 22, 2026246.00247.00236.00237.00237.00-3.85%1950.85
Oct 21, 2026238.00247.50237.00246.50246.50+4.01%6332.88
Oct 20, 2026244.50244.50234.00237.00237.00-2.27%180.08
Oct 19, 2026242.00244.50240.50242.50242.50+0.83%740.34
Oct 16, 2026238.00246.50235.00240.50240.50+2.56%1120.52
Oct 15, 2026240.00242.00226.00234.50234.50-5.06%6523.15
Oct 14, 2026251.00253.50245.50247.00247.00-0.80%570.28
Oct 13, 2026265.00265.50247.50249.00249.00-5.32%4502.25
Oct 12, 2026266.50267.50263.00263.00263.00-1.13%1030.51
Oct 09, 2026250.50267.00250.50266.00266.00+7.91%320.16
Oct 08, 2026262.00262.50246.50246.50246.50-5.37%3621.85
Oct 07, 2026262.00263.50258.25260.50260.50+0.19%590.30
Oct 06, 2026250.00264.00250.00260.00260.00+5.05%8524.69
Oct 05, 2026245.50249.00244.50247.50247.50+1.64%1100.61
Oct 02, 2026258.50258.50241.50243.50243.50-2.21%2741.55
Oct 01, 2026243.00250.00242.00249.00249.00+2.47%1530.88
Sep 30, 2026245.00247.00235.00243.00243.00-1.42%1,4139.19
Sep 29, 2026245.50247.50240.00246.50246.50+1.86%1571.03
Sep 28, 2026234.00250.50233.00242.00242.00+3.20%5543.78
Sep 25, 2026230.00239.00228.50234.50234.50+3.76%1300.90
Sep 24, 2026242.50245.00226.00226.00226.00-8.87%9266.97
Sep 23, 2026215.00255.00212.00248.00248.00+15.62%3392.52
Sep 22, 2026219.50222.50213.00214.50214.50-1.61%710.52
Sep 21, 2026206.00219.50206.00218.00218.00+7.65%4313.26
Sep 18, 2026202.50207.00201.00202.50202.50+0.00%1831.39
Sep 17, 2026198.80202.50197.40202.50202.50+2.69%740.54
Sep 16, 2026200.00200.00197.20197.20197.20-0.90%30.02
Sep 15, 2026202.00202.50197.60199.00199.00-0.75%1340.96
Sep 14, 2026202.00204.00194.80200.50200.50+1.06%790.53
Sep 11, 2026191.60198.40190.20198.40198.40+2.90%720.47
Sep 10, 2026195.40196.40192.80192.80192.80-0.41%50.03
Sep 09, 2026198.40198.40193.20193.60193.60-2.12%1240.78
Sep 08, 2026199.60204.50196.20197.80197.80-1.84%850.52
Sep 07, 2026182.80210.50181.00201.50201.50+12.07%1100.64
Sep 04, 2026179.20182.00174.20179.80179.80+2.04%4072.24
Sep 03, 2026175.00176.40173.80176.20176.20+1.97%50.03
Sep 02, 2026180.60180.80172.80172.80172.80-3.25%590.30
Sep 01, 2026176.20182.60176.20178.60178.60-0.67%240.12
Aug 31, 2026184.00184.00178.60179.80179.80-0.99%90.04
Aug 28, 2026183.00183.00181.20181.60181.60+0.33%100.05
Aug 27, 2026179.00181.00177.80181.00181.00+3.08%70.03
Aug 26, 2026180.00180.00174.20175.60175.60+1.27%1590.74
Aug 25, 2026178.00178.00173.40173.40173.40-1.92%310.14
Aug 24, 2026183.40183.40176.80176.80176.80-1.89%140.06