secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 194.00
+2.40 (1.25%)
At close: Feb 19, 2026
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 189.40 | 198.80 | 189.40 | 194.00 | 194.00 | 1.25% | 3,722 |
| Feb 18, 2026 | 186.60 | 191.60 | 184.80 | 191.60 | 191.60 | 3.01% | 4,513 |
| Feb 17, 2026 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | -1.59% | 4,142 |
| Feb 16, 2026 | 191.00 | 192.00 | 184.20 | 189.00 | 189.00 | 0.32% | 6,166 |
| Feb 13, 2026 | 186.00 | 190.00 | 183.40 | 188.40 | 188.40 | 1.73% | 4,660 |
| Feb 12, 2026 | 197.80 | 197.80 | 184.80 | 185.20 | 185.20 | -3.64% | 4,568 |
| Feb 11, 2026 | 202.50 | 202.50 | 192.20 | 192.20 | 192.20 | -4.85% | 5,848 |
| Feb 10, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.49% | 3,070 |
| Feb 9, 2026 | 209.00 | 215.00 | 201.00 | 203.00 | 203.00 | -0.73% | 6,299 |
| Feb 6, 2026 | 203.00 | 204.50 | 198.80 | 204.50 | 204.50 | - | 5,131 |
| Feb 5, 2026 | 210.50 | 211.50 | 200.50 | 204.50 | 204.50 | -3.31% | 3,859 |
| Feb 4, 2026 | 220.00 | 220.00 | 208.50 | 211.50 | 211.50 | -4.94% | 4,939 |
| Feb 3, 2026 | 238.50 | 238.50 | 217.50 | 222.50 | 222.50 | -6.32% | 16,562 |
| Feb 2, 2026 | 231.00 | 240.50 | 230.00 | 237.50 | 237.50 | -0.21% | 9,134 |
| Jan 30, 2026 | 235.00 | 246.50 | 233.50 | 238.00 | 238.00 | 1.93% | 15,846 |
| Jan 29, 2026 | 223.00 | 238.00 | 206.00 | 233.50 | 233.50 | 10.40% | 17,535 |
| Jan 28, 2026 | 219.00 | 221.00 | 211.50 | 211.50 | 211.50 | -2.53% | 5,092 |
| Jan 27, 2026 | 212.50 | 217.00 | 210.50 | 217.00 | 217.00 | 3.33% | 4,434 |
| Jan 26, 2026 | 206.50 | 210.50 | 204.00 | 210.00 | 210.00 | 2.19% | 4,403 |
| Jan 23, 2026 | 205.00 | 211.50 | 202.00 | 205.50 | 205.50 | 0.49% | 7,359 |
| Jan 22, 2026 | 195.00 | 205.50 | 194.20 | 204.50 | 204.50 | 7.74% | 7,421 |
| Jan 21, 2026 | 190.00 | 192.20 | 187.00 | 189.80 | 189.80 | -0.11% | 3,199 |
| Jan 20, 2026 | 193.20 | 193.20 | 187.20 | 190.00 | 190.00 | -1.76% | 2,262 |
| Jan 19, 2026 | 195.00 | 195.00 | 185.40 | 193.40 | 193.40 | -0.72% | 4,488 |
| Jan 16, 2026 | 196.60 | 198.80 | 194.40 | 194.80 | 194.80 | -0.61% | 1,755 |
| Jan 15, 2026 | 197.20 | 197.60 | 194.40 | 196.00 | 196.00 | 0.20% | 2,714 |
| Jan 14, 2026 | 205.00 | 205.00 | 193.80 | 195.60 | 195.60 | -4.59% | 2,397 |
| Jan 13, 2026 | 200.50 | 206.00 | 200.00 | 205.00 | 205.00 | 1.49% | 3,847 |
| Jan 12, 2026 | 201.00 | 202.50 | 198.80 | 202.00 | 202.00 | 0.50% | 3,564 |
| Jan 9, 2026 | 199.00 | 203.50 | 199.00 | 201.00 | 201.00 | 0.25% | 1,441 |
| Jan 8, 2026 | 199.00 | 201.50 | 197.40 | 200.50 | 200.50 | 0.25% | 2,246 |
| Jan 7, 2026 | 198.00 | 200.00 | 196.20 | 200.00 | 200.00 | 1.94% | 4,933 |
| Jan 6, 2026 | 196.40 | 198.40 | 193.80 | 196.20 | 196.20 | - | 3,028 |
| Jan 5, 2026 | 183.60 | 196.80 | 183.60 | 196.20 | 196.20 | 6.98% | 8,364 |
| Jan 2, 2026 | 184.60 | 187.00 | 180.40 | 183.40 | 183.40 | -1.08% | 2,741 |
| Dec 30, 2025 | 183.80 | 185.60 | 182.60 | 185.40 | 185.40 | 1.09% | 1,099 |
| Dec 29, 2025 | 179.80 | 183.40 | 177.20 | 183.40 | 183.40 | 2.80% | 5,949 |
| Dec 23, 2025 | 178.40 | 180.00 | 176.60 | 178.40 | 178.40 | -0.56% | 6,160 |
| Dec 22, 2025 | 176.00 | 179.40 | 175.00 | 179.40 | 179.40 | 1.93% | 8,688 |
| Dec 19, 2025 | 176.80 | 177.20 | 173.80 | 176.00 | 176.00 | -0.90% | 3,014 |
| Dec 18, 2025 | 176.40 | 179.00 | 176.20 | 177.60 | 177.60 | 0.79% | 5,387 |
| Dec 17, 2025 | 185.00 | 185.00 | 175.80 | 176.20 | 176.20 | -4.24% | 5,662 |
| Dec 16, 2025 | 187.00 | 187.20 | 184.00 | 184.00 | 184.00 | -1.71% | 2,524 |
| Dec 15, 2025 | 186.60 | 189.00 | 181.60 | 187.20 | 187.20 | 0.65% | 5,785 |
| Dec 12, 2025 | 186.80 | 190.60 | 185.80 | 186.00 | 186.00 | -0.43% | 2,259 |
| Dec 11, 2025 | 184.00 | 186.80 | 182.40 | 186.80 | 186.80 | 1.52% | 5,633 |
| Dec 10, 2025 | 184.00 | 184.20 | 181.00 | 184.00 | 184.00 | -0.54% | 4,589 |
| Dec 9, 2025 | 184.80 | 187.80 | 183.40 | 185.00 | 185.00 | -0.54% | 3,208 |
| Dec 8, 2025 | 184.00 | 188.40 | 184.00 | 186.00 | 186.00 | 1.09% | 3,150 |
| Dec 5, 2025 | 185.00 | 185.60 | 183.20 | 184.00 | 184.00 | -0.43% | 3,686 |