secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 174.60
+1.20 (0.69%)
Sep 3, 2026, 5:35 PM CET
ETR:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 175.00 | 176.40 | 173.80 | 176.00 | - | 1.50% | 406 |
| Sep 2, 2026 | 179.60 | 179.60 | 172.60 | 173.40 | 173.40 | -2.91% | 3,174 |
| Sep 1, 2026 | 178.40 | 181.80 | 176.00 | 178.60 | 178.60 | -0.22% | 3,006 |
| Aug 31, 2026 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.19% | 2,861 |
| Aug 28, 2026 | 181.20 | 183.40 | 180.00 | 183.00 | 183.00 | 1.44% | 2,521 |
| Aug 27, 2026 | 179.60 | 181.20 | 176.00 | 180.40 | 180.40 | 2.62% | 2,843 |
| Aug 26, 2026 | 180.00 | 180.00 | 174.80 | 175.80 | 175.80 | -0.23% | 3,687 |
| Aug 25, 2026 | 178.00 | 180.40 | 172.80 | 176.20 | 176.20 | 0.11% | 3,804 |
| Aug 24, 2026 | 183.00 | 183.20 | 176.00 | 176.00 | 176.00 | -2.76% | 4,003 |
| Aug 21, 2026 | 179.00 | 182.80 | 177.20 | 181.00 | 181.00 | 0.67% | 2,662 |
| Aug 20, 2026 | 183.60 | 184.80 | 179.80 | 179.80 | 179.80 | -1.21% | 1,868 |
| Aug 19, 2026 | 181.00 | 185.60 | 178.00 | 182.00 | 182.00 | -1.19% | 4,389 |
| Aug 18, 2026 | 185.00 | 189.00 | 183.20 | 184.20 | 184.20 | -0.86% | 1,980 |
| Aug 17, 2026 | 190.00 | 190.40 | 184.40 | 185.80 | 185.80 | -2.11% | 4,983 |
| Aug 14, 2026 | 197.20 | 203.00 | 189.80 | 189.80 | 189.80 | -3.56% | 3,052 |
| Aug 13, 2026 | 197.00 | 201.50 | 185.00 | 196.80 | 196.80 | 6.15% | 15,345 |
| Aug 12, 2026 | 191.40 | 192.00 | 184.00 | 185.40 | 185.40 | -4.43% | 3,764 |
| Aug 11, 2026 | 196.20 | 196.20 | 189.20 | 194.00 | 194.00 | -0.10% | 2,784 |
| Aug 10, 2026 | 195.00 | 196.80 | 190.60 | 194.20 | 194.20 | 1.89% | 3,704 |
| 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 |