secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 186.20
-7.40 (-3.82%)
Apr 23, 2026, 5:35 PM CET
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 183.20 | 184.60 | 176.00 | 176.00 | 176.00 | -3.40% | 2,613 |
| Mar 19, 2026 | 183.00 | 183.00 | 177.00 | 182.20 | 182.20 | -2.25% | 4,354 |
| Mar 18, 2026 | 186.60 | 190.20 | 185.80 | 186.40 | 186.40 | - | 2,050 |
| Mar 17, 2026 | 186.60 | 189.20 | 183.40 | 186.40 | 186.40 | -1.17% | 3,064 |
| Mar 16, 2026 | 193.00 | 193.00 | 186.60 | 188.60 | 188.60 | -1.36% | 3,119 |
| Mar 13, 2026 | 190.20 | 194.00 | 190.00 | 191.20 | 191.20 | -0.83% | 2,121 |
| Mar 12, 2026 | 193.00 | 195.20 | 191.00 | 192.80 | 192.80 | -1.33% | 3,197 |
| Mar 11, 2026 | 196.60 | 200.50 | 190.60 | 195.40 | 195.40 | -1.81% | 4,165 |
| Mar 10, 2026 | 195.80 | 203.00 | 195.00 | 199.00 | 199.00 | 3.22% | 4,964 |
| Mar 9, 2026 | 198.80 | 198.80 | 192.20 | 192.80 | 192.80 | -3.02% | 2,400 |
| Mar 6, 2026 | 194.80 | 201.00 | 192.00 | 198.80 | 198.80 | 2.90% | 3,640 |
| Mar 5, 2026 | 200.00 | 201.50 | 192.00 | 193.20 | 193.20 | -3.64% | 7,301 |
| Mar 4, 2026 | 191.00 | 204.00 | 191.00 | 200.50 | 200.50 | 5.86% | 8,829 |
| Mar 3, 2026 | 188.20 | 191.40 | 187.00 | 189.40 | 189.40 | -0.32% | 9,649 |
| Mar 2, 2026 | 184.00 | 193.20 | 180.40 | 190.00 | 190.00 | 0.11% | 3,970 |
| Feb 27, 2026 | 186.00 | 189.80 | 184.00 | 189.80 | 189.80 | 1.82% | 3,424 |
| Feb 26, 2026 | 182.60 | 189.80 | 180.20 | 186.40 | 186.40 | 1.86% | 7,142 |
| Feb 25, 2026 | 186.80 | 188.00 | 181.40 | 183.00 | 183.00 | -2.03% | 9,552 |
| Feb 24, 2026 | 197.20 | 197.80 | 185.40 | 186.80 | 186.80 | -4.40% | 4,880 |
| Feb 23, 2026 | 196.80 | 202.00 | 192.60 | 195.40 | 195.40 | -0.81% | 6,088 |
| Feb 20, 2026 | 199.00 | 200.00 | 191.60 | 197.00 | 197.00 | 1.55% | 3,779 |
| 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 |