secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 207.00
+8.00 (4.02%)
Nov 3, 2025, 2:05 PM CET
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 202.00 | 210.00 | 202.00 | 209.50 | 209.50 | 5.28% | 3,294 |
| Oct 31, 2025 | 199.60 | 201.00 | 196.20 | 199.00 | 199.00 | -0.30% | 1,932 |
| Oct 30, 2025 | 197.40 | 200.00 | 195.20 | 199.60 | 199.60 | 2.99% | 2,348 |
| Oct 29, 2025 | 197.00 | 200.50 | 193.80 | 193.80 | 193.80 | -2.12% | 2,269 |
| Oct 28, 2025 | 203.00 | 203.00 | 196.60 | 198.00 | 198.00 | -1.98% | 2,403 |
| Oct 27, 2025 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | -1.46% | 1,204 |
| Oct 24, 2025 | 205.00 | 206.50 | 200.50 | 205.00 | 205.00 | 1.23% | 1,753 |
| Oct 23, 2025 | 202.50 | 204.50 | 199.20 | 202.50 | 202.50 | -0.25% | 2,440 |
| Oct 22, 2025 | 208.50 | 208.50 | 202.50 | 203.00 | 203.00 | -2.40% | 3,908 |
| Oct 21, 2025 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 6.78% | 9,335 |
| Oct 20, 2025 | 187.80 | 198.00 | 187.80 | 194.80 | 194.80 | 4.51% | 2,851 |
| Oct 17, 2025 | 192.40 | 192.40 | 185.80 | 186.40 | 186.40 | -4.61% | 6,904 |
| Oct 16, 2025 | 194.20 | 197.00 | 192.40 | 195.40 | 195.40 | 0.51% | 1,626 |
| Oct 15, 2025 | 193.00 | 198.20 | 193.00 | 194.40 | 194.40 | 1.78% | 2,289 |
| Oct 14, 2025 | 198.00 | 198.20 | 188.00 | 191.00 | 191.00 | -3.05% | 3,252 |
| Oct 13, 2025 | 193.00 | 198.40 | 193.00 | 197.00 | 197.00 | 3.14% | 5,006 |
| Oct 10, 2025 | 204.50 | 207.50 | 191.00 | 191.00 | 191.00 | -6.14% | 4,042 |
| Oct 9, 2025 | 208.50 | 209.50 | 203.50 | 203.50 | 203.50 | -2.63% | 3,318 |
| Oct 8, 2025 | 209.00 | 211.00 | 207.00 | 209.00 | 209.00 | -0.71% | 2,108 |
| Oct 7, 2025 | 205.50 | 215.00 | 205.50 | 210.50 | 210.50 | 1.94% | 5,353 |
| Oct 6, 2025 | 190.00 | 206.50 | 190.00 | 206.50 | 206.50 | 9.37% | 4,545 |
| Oct 3, 2025 | 193.00 | 193.80 | 187.40 | 188.80 | 188.80 | -2.18% | 3,436 |
| Oct 2, 2025 | 191.00 | 196.60 | 190.80 | 193.00 | 193.00 | 3.10% | 8,565 |
| Oct 1, 2025 | 190.40 | 191.00 | 186.80 | 187.20 | 187.20 | -1.78% | 2,133 |
| Sep 30, 2025 | 192.40 | 194.40 | 187.80 | 190.60 | 190.60 | -1.24% | 3,119 |
| Sep 29, 2025 | 196.40 | 196.40 | 192.40 | 193.00 | 193.00 | -0.62% | 2,920 |
| Sep 26, 2025 | 202.00 | 202.00 | 192.20 | 194.20 | 194.20 | -2.71% | 3,284 |
| Sep 25, 2025 | 201.00 | 203.00 | 199.00 | 199.60 | 199.60 | -2.16% | 1,588 |
| Sep 24, 2025 | 206.50 | 207.50 | 203.00 | 204.00 | 204.00 | -0.49% | 1,494 |
| Sep 23, 2025 | 206.00 | 209.50 | 205.00 | 205.00 | 205.00 | - | 3,596 |
| Sep 22, 2025 | 198.40 | 207.50 | 196.00 | 205.00 | 205.00 | 2.60% | 2,849 |
| Sep 19, 2025 | 196.60 | 205.00 | 196.60 | 199.80 | 199.80 | 1.32% | 5,431 |
| Sep 18, 2025 | 195.40 | 198.80 | 195.40 | 197.20 | 197.20 | 2.07% | 1,643 |
| Sep 17, 2025 | 190.40 | 196.00 | 190.40 | 193.20 | 193.20 | 0.52% | 2,023 |
| Sep 16, 2025 | 198.00 | 198.80 | 192.20 | 192.20 | 192.20 | -2.93% | 1,819 |
| Sep 15, 2025 | 193.00 | 202.00 | 192.80 | 198.00 | 198.00 | 2.38% | 5,155 |
| Sep 12, 2025 | 190.20 | 195.20 | 190.20 | 193.40 | 193.40 | 0.73% | 1,415 |
| Sep 11, 2025 | 191.00 | 194.00 | 190.00 | 192.00 | 192.00 | 0.52% | 1,766 |
| Sep 10, 2025 | 185.20 | 194.20 | 185.20 | 191.00 | 191.00 | 1.60% | 2,505 |
| Sep 9, 2025 | 187.60 | 189.20 | 184.20 | 188.00 | 188.00 | -0.42% | 3,332 |
| Sep 8, 2025 | 185.40 | 189.00 | 182.80 | 188.80 | 188.80 | 1.18% | 4,566 |
| Sep 5, 2025 | 188.60 | 190.00 | 186.60 | 186.60 | 186.60 | -0.74% | 1,883 |
| Sep 4, 2025 | 190.20 | 190.80 | 186.80 | 188.00 | 188.00 | -1.26% | 3,620 |
| Sep 3, 2025 | 185.00 | 193.40 | 185.00 | 190.40 | 190.40 | 0.74% | 1,708 |
| Sep 2, 2025 | 197.00 | 197.00 | 185.60 | 189.00 | 189.00 | -3.87% | 4,014 |
| Sep 1, 2025 | 194.00 | 197.60 | 194.00 | 196.60 | 196.60 | 1.76% | 1,148 |
| Aug 29, 2025 | 195.00 | 196.80 | 193.20 | 193.20 | 193.20 | -1.23% | 1,920 |
| Aug 28, 2025 | 198.40 | 200.50 | 193.60 | 195.60 | 195.60 | -0.61% | 1,491 |
| Aug 27, 2025 | 199.00 | 199.00 | 192.80 | 196.80 | 196.80 | -0.81% | 2,984 |
| Aug 26, 2025 | 200.00 | 201.00 | 196.00 | 198.40 | 198.40 | -0.80% | 9,860 |