secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 182.40
-3.00 (-1.62%)
Jan 2, 2026, 10:30 AM CET
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 183.00 | 185.60 | 183.00 | 184.80 | 184.80 | 0.98% | 2,230 |
| Dec 3, 2025 | 185.60 | 185.60 | 182.80 | 183.00 | 183.00 | -0.11% | 2,375 |
| Dec 2, 2025 | 184.60 | 185.80 | 182.00 | 183.20 | 183.20 | -0.87% | 3,518 |
| Dec 1, 2025 | 186.00 | 186.40 | 182.40 | 184.80 | 184.80 | -0.54% | 3,731 |
| Nov 28, 2025 | 184.80 | 187.20 | 184.00 | 185.80 | 185.80 | 0.87% | 2,377 |
| Nov 27, 2025 | 176.00 | 184.60 | 175.80 | 184.20 | 184.20 | 4.30% | 1,838 |
| Nov 26, 2025 | 177.00 | 178.00 | 173.80 | 176.60 | 176.60 | 0.68% | 6,465 |
| Nov 25, 2025 | 174.40 | 177.00 | 169.40 | 175.40 | 175.40 | 0.34% | 5,992 |
| Nov 24, 2025 | 175.60 | 178.40 | 173.20 | 174.80 | 174.80 | - | 8,682 |
| Nov 21, 2025 | 176.60 | 179.20 | 172.60 | 174.80 | 174.80 | -2.67% | 4,857 |
| Nov 20, 2025 | 181.60 | 183.60 | 175.20 | 179.60 | 179.60 | -0.11% | 2,430 |
| Nov 19, 2025 | 180.00 | 183.60 | 177.80 | 179.80 | 179.80 | 1.58% | 4,145 |
| Nov 18, 2025 | 176.00 | 178.40 | 174.60 | 177.00 | 177.00 | -1.34% | 3,935 |
| Nov 17, 2025 | 183.40 | 183.40 | 176.40 | 179.40 | 179.40 | -1.86% | 5,081 |
| Nov 14, 2025 | 178.00 | 183.40 | 177.60 | 182.80 | 182.80 | 2.12% | 4,299 |
| Nov 13, 2025 | 180.00 | 189.00 | 178.80 | 179.00 | 179.00 | -0.56% | 4,824 |
| Nov 12, 2025 | 176.00 | 184.00 | 167.40 | 180.00 | 180.00 | 6.26% | 16,902 |
| Nov 11, 2025 | 185.60 | 185.60 | 168.80 | 169.40 | 169.40 | -8.63% | 16,991 |
| Nov 10, 2025 | 187.20 | 194.40 | 185.00 | 185.40 | 185.40 | -0.11% | 4,885 |
| Nov 7, 2025 | 187.80 | 188.80 | 184.60 | 185.60 | 185.60 | -0.22% | 3,966 |
| Nov 6, 2025 | 189.80 | 190.60 | 183.80 | 186.00 | 186.00 | -1.80% | 5,024 |
| Nov 5, 2025 | 195.40 | 195.40 | 188.60 | 189.40 | 189.40 | -2.77% | 3,606 |
| Nov 4, 2025 | 205.50 | 205.50 | 194.00 | 194.80 | 194.80 | -5.21% | 3,787 |
| Nov 3, 2025 | 202.00 | 210.00 | 202.00 | 205.50 | 205.50 | 3.27% | 4,506 |
| 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 |