secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 190.60
+1.80 (0.95%)
Aug 7, 2026, 5:35 PM CET
ETR:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 191.60 | 194.00 | 189.60 | 190.60 | 190.60 | 0.95% | 4,139 |
| Aug 6, 2026 | 186.00 | 190.20 | 184.00 | 188.80 | 188.80 | 5.12% | 4,135 |
| Aug 5, 2026 | 180.00 | 182.80 | 179.40 | 179.60 | 179.60 | -0.77% | 1,648 |
| Aug 4, 2026 | 179.80 | 186.00 | 178.00 | 181.00 | 181.00 | 0.56% | 3,214 |
| Aug 3, 2026 | 180.80 | 185.00 | 177.00 | 180.00 | 180.00 | 0.67% | 5,983 |
| Jul 31, 2026 | 172.00 | 180.60 | 169.20 | 178.80 | 178.80 | 2.88% | 4,510 |
| Jul 30, 2026 | 181.00 | 181.00 | 173.60 | 173.80 | 173.80 | -1.03% | 2,864 |
| Jul 29, 2026 | 163.60 | 176.20 | 163.60 | 175.60 | 175.60 | 5.78% | 10,846 |
| Jul 28, 2026 | 160.40 | 167.80 | 160.40 | 166.00 | 166.00 | 3.49% | 3,750 |
| Jul 27, 2026 | 158.00 | 163.00 | 158.00 | 160.40 | 160.40 | 1.26% | 2,660 |
| Jul 24, 2026 | 159.80 | 163.00 | 157.20 | 158.40 | 158.40 | 0.25% | 3,906 |
| Jul 23, 2026 | 163.80 | 163.80 | 158.00 | 158.00 | 158.00 | -2.47% | 1,696 |
| Jul 22, 2026 | 160.80 | 164.20 | 159.80 | 162.00 | 162.00 | 0.50% | 2,085 |
| Jul 21, 2026 | 164.20 | 164.20 | 160.00 | 161.20 | 161.20 | -0.74% | 2,663 |
| Jul 20, 2026 | 162.80 | 166.80 | 160.00 | 162.40 | 162.40 | 0.50% | 2,414 |
| Jul 17, 2026 | 167.80 | 167.80 | 161.20 | 161.60 | 161.60 | -2.42% | 2,758 |
| Jul 16, 2026 | 168.60 | 169.60 | 165.60 | 165.60 | 165.60 | -1.43% | 1,801 |
| Jul 15, 2026 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | -0.71% | 2,219 |
| Jul 14, 2026 | 173.00 | 173.00 | 165.00 | 169.20 | 169.20 | -1.28% | 4,723 |
| Jul 13, 2026 | 172.80 | 173.60 | 170.20 | 171.40 | 171.40 | 0.47% | 1,387 |
| Jul 10, 2026 | 170.20 | 173.80 | 170.20 | 170.60 | 170.60 | -1.04% | 958 |
| Jul 9, 2026 | 172.00 | 174.80 | 168.80 | 172.40 | 172.40 | 0.23% | 2,399 |
| Jul 8, 2026 | 176.80 | 176.80 | 172.00 | 172.00 | 172.00 | -3.70% | 1,752 |
| Jul 7, 2026 | 179.00 | 182.80 | 178.40 | 178.60 | 178.60 | -1.87% | 2,001 |
| Jul 6, 2026 | 180.60 | 183.60 | 177.20 | 182.00 | 182.00 | 2.25% | 2,459 |
| Jul 3, 2026 | 180.00 | 180.20 | 176.60 | 178.00 | 178.00 | 0.23% | 1,689 |
| Jul 2, 2026 | 177.60 | 180.40 | 171.80 | 177.60 | 177.60 | 1.25% | 2,217 |
| Jul 1, 2026 | 169.00 | 175.60 | 168.60 | 175.40 | 175.40 | 3.91% | 3,594 |
| Jun 30, 2026 | 172.00 | 172.00 | 166.00 | 168.80 | 168.80 | 1.69% | 3,855 |
| Jun 29, 2026 | 167.00 | 171.20 | 165.20 | 166.00 | 166.00 | - | 4,962 |
| Jun 26, 2026 | 171.20 | 171.20 | 166.00 | 166.00 | 166.00 | -3.94% | 3,951 |
| Jun 25, 2026 | 173.60 | 175.80 | 170.80 | 172.80 | 172.80 | -0.23% | 2,434 |
| Jun 24, 2026 | 177.80 | 177.80 | 172.60 | 173.20 | 173.20 | -1.59% | 2,767 |
| Jun 23, 2026 | 175.00 | 179.40 | 173.00 | 176.00 | 176.00 | -0.34% | 2,432 |
| Jun 22, 2026 | 182.60 | 182.60 | 173.20 | 176.60 | 176.60 | -3.07% | 3,194 |
| Jun 19, 2026 | 182.20 | 184.80 | 181.40 | 182.20 | 182.20 | 0.22% | 2,404 |
| Jun 18, 2026 | 184.80 | 185.80 | 180.00 | 181.80 | 181.80 | -1.52% | 3,156 |
| Jun 17, 2026 | 185.00 | 185.80 | 182.40 | 184.60 | 184.60 | 0.76% | 2,056 |
| Jun 16, 2026 | 185.00 | 189.00 | 181.00 | 183.20 | 183.20 | -0.65% | 3,184 |
| Jun 15, 2026 | 186.40 | 189.40 | 183.60 | 184.40 | 184.40 | 0.66% | 2,884 |
| Jun 12, 2026 | 186.80 | 186.80 | 178.20 | 183.20 | 183.20 | 0.11% | 6,904 |
| Jun 11, 2026 | 182.60 | 186.60 | 179.80 | 183.00 | 183.00 | 0.22% | 4,177 |
| Jun 10, 2026 | 191.00 | 191.00 | 179.80 | 182.60 | 182.60 | -4.20% | 4,249 |
| Jun 9, 2026 | 202.50 | 202.50 | 189.00 | 190.60 | 190.60 | -4.42% | 6,364 |
| Jun 8, 2026 | 206.50 | 207.00 | 201.50 | 202.00 | 199.42 | -2.65% | 3,364 |
| Jun 5, 2026 | 204.00 | 215.00 | 200.00 | 207.50 | 204.85 | 1.22% | 10,851 |
| Jun 4, 2026 | 205.00 | 205.00 | 198.20 | 205.00 | 202.38 | 2.24% | 2,880 |
| Jun 3, 2026 | 206.50 | 210.50 | 200.50 | 200.50 | 197.94 | -4.30% | 4,705 |
| Jun 2, 2026 | 210.50 | 211.50 | 205.00 | 209.50 | 206.82 | 1.95% | 3,703 |
| Jun 1, 2026 | 208.50 | 210.50 | 203.00 | 205.50 | 202.88 | -1.20% | 2,876 |