secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 200.50
-9.00 (-4.30%)
Jun 3, 2026, 5:35 PM CET
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 206.50 | 210.50 | 200.50 | 200.50 | - | -4.30% | 3,361 |
| Jun 2, 2026 | 210.50 | 211.50 | 205.00 | 209.50 | 209.50 | 1.95% | 3,703 |
| Jun 1, 2026 | 208.50 | 210.50 | 203.00 | 205.50 | 205.50 | -1.20% | 2,876 |
| May 29, 2026 | 205.00 | 210.00 | 202.00 | 208.00 | 208.00 | 1.22% | 5,725 |
| May 28, 2026 | 205.00 | 208.50 | 204.00 | 205.50 | 205.50 | 1.23% | 2,367 |
| May 27, 2026 | 205.00 | 209.00 | 201.50 | 203.00 | 203.00 | -1.46% | 3,868 |
| May 26, 2026 | 203.50 | 207.00 | 201.50 | 206.00 | 206.00 | 0.98% | 1,757 |
| May 25, 2026 | 206.00 | 209.00 | 204.00 | 204.00 | 204.00 | 0.74% | 1,512 |
| May 22, 2026 | 202.00 | 208.00 | 201.50 | 202.50 | 202.50 | 1.45% | 3,036 |
| May 21, 2026 | 200.00 | 208.00 | 199.00 | 199.60 | 199.60 | -0.94% | 4,654 |
| May 20, 2026 | 201.00 | 203.00 | 194.80 | 201.50 | 201.50 | -0.25% | 2,286 |
| May 19, 2026 | 193.60 | 205.00 | 193.60 | 202.00 | 202.00 | 4.12% | 8,787 |
| May 18, 2026 | 189.00 | 196.00 | 187.40 | 194.00 | 194.00 | 1.36% | 3,385 |
| May 15, 2026 | 188.60 | 191.80 | 185.80 | 191.40 | 191.40 | -0.10% | 1,688 |
| May 14, 2026 | 191.60 | 192.40 | 187.80 | 191.60 | 191.60 | -0.42% | 1,352 |
| May 13, 2026 | 189.60 | 201.00 | 187.60 | 192.40 | 192.40 | 1.48% | 6,806 |
| May 12, 2026 | 189.80 | 192.60 | 186.20 | 189.60 | 189.60 | -0.42% | 3,497 |
| May 11, 2026 | 188.00 | 193.40 | 187.80 | 190.40 | 190.40 | -0.42% | 2,039 |
| May 8, 2026 | 194.40 | 194.40 | 190.40 | 191.20 | 191.20 | -1.65% | 1,801 |
| May 7, 2026 | 194.00 | 196.60 | 189.80 | 194.40 | 194.40 | 0.41% | 3,226 |
| May 6, 2026 | 194.00 | 197.40 | 192.60 | 193.60 | 193.60 | -0.82% | 4,664 |
| May 5, 2026 | 186.20 | 198.00 | 179.00 | 195.20 | 195.20 | 8.20% | 7,635 |
| May 4, 2026 | 184.20 | 188.00 | 180.00 | 180.40 | 180.40 | -1.31% | 5,650 |
| Apr 30, 2026 | 179.00 | 184.20 | 178.80 | 182.80 | 182.80 | 1.11% | 3,084 |
| Apr 29, 2026 | 182.80 | 182.80 | 178.80 | 180.80 | 180.80 | 0.56% | 1,744 |
| Apr 28, 2026 | 181.80 | 181.80 | 177.80 | 179.80 | 179.80 | -1.10% | 2,263 |
| Apr 27, 2026 | 187.40 | 187.60 | 181.60 | 181.80 | 181.80 | -0.98% | 1,456 |
| Apr 24, 2026 | 188.60 | 188.60 | 183.60 | 183.60 | 183.60 | -1.40% | 1,953 |
| Apr 23, 2026 | 195.40 | 195.40 | 185.80 | 186.20 | 186.20 | -3.82% | 1,571 |
| Apr 22, 2026 | 194.00 | 196.20 | 191.20 | 193.60 | 193.60 | -0.82% | 1,565 |
| Apr 21, 2026 | 194.00 | 196.80 | 192.40 | 195.20 | 195.20 | 1.46% | 2,296 |
| Apr 20, 2026 | 193.00 | 194.00 | 189.80 | 192.40 | 192.40 | -1.43% | 1,648 |
| Apr 17, 2026 | 191.00 | 200.00 | 190.40 | 195.20 | 195.20 | 2.20% | 6,894 |
| Apr 16, 2026 | 191.00 | 193.40 | 188.20 | 191.00 | 191.00 | 1.17% | 4,087 |
| Apr 15, 2026 | 188.80 | 190.60 | 187.40 | 188.80 | 188.80 | 0.43% | 1,891 |
| Apr 14, 2026 | 191.60 | 194.00 | 187.00 | 188.00 | 188.00 | -0.63% | 3,625 |
| Apr 13, 2026 | 180.00 | 189.20 | 175.80 | 189.20 | 189.20 | 5.46% | 4,643 |
| Apr 10, 2026 | 178.00 | 185.00 | 177.00 | 179.40 | 179.40 | 0.90% | 3,651 |
| Apr 9, 2026 | 184.20 | 184.60 | 177.80 | 177.80 | 177.80 | -4.61% | 2,328 |
| Apr 8, 2026 | 182.20 | 190.60 | 181.20 | 186.40 | 186.40 | 4.95% | 3,727 |
| Apr 7, 2026 | 181.40 | 184.20 | 176.80 | 177.60 | 177.60 | -1.55% | 4,006 |
| Apr 2, 2026 | 170.80 | 182.80 | 170.80 | 180.40 | 180.40 | - | 3,373 |
| Apr 1, 2026 | 181.20 | 181.60 | 176.80 | 180.40 | 180.40 | 2.15% | 2,248 |
| Mar 31, 2026 | 173.00 | 177.80 | 173.00 | 176.60 | 176.60 | 1.96% | 2,888 |
| Mar 30, 2026 | 170.00 | 175.40 | 152.80 | 173.20 | 173.20 | 1.52% | 15,231 |
| Mar 27, 2026 | 184.60 | 184.60 | 169.20 | 170.60 | 170.60 | -3.83% | 3,947 |
| Mar 26, 2026 | 180.20 | 180.60 | 174.40 | 177.40 | 177.40 | -1.44% | 3,217 |
| Mar 25, 2026 | 177.80 | 182.40 | 177.80 | 180.00 | 180.00 | 1.01% | 1,690 |
| Mar 24, 2026 | 178.60 | 181.40 | 177.00 | 178.20 | 178.20 | -2.09% | 1,845 |
| Mar 23, 2026 | 172.00 | 184.40 | 170.80 | 182.00 | 182.00 | 3.41% | 5,792 |