secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany · Delayed Price · Currency is EUR 232.00
+5.50 (2.43%)
Sep 25, 2026, 5:35 PM CET
ETR:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 231.00 | 239.00 | 227.50 | 231.00 | 231.00 | 1.99% | 6,966 |
| Sep 24, 2026 | 242.50 | 245.00 | 226.00 | 226.50 | 226.50 | -8.67% | 20,288 |
| Sep 23, 2026 | 213.50 | 255.00 | 212.00 | 248.00 | 248.00 | 15.62% | 42,603 |
| Sep 22, 2026 | 219.50 | 222.00 | 212.00 | 214.50 | 214.50 | -1.83% | 6,534 |
| Sep 21, 2026 | 207.00 | 220.00 | 206.00 | 218.50 | 218.50 | 7.37% | 11,359 |
| Sep 18, 2026 | 202.50 | 207.00 | 200.50 | 203.50 | 203.50 | 0.25% | 8,839 |
| Sep 17, 2026 | 199.00 | 203.00 | 197.20 | 203.00 | 203.00 | 3.05% | 6,696 |
| Sep 16, 2026 | 200.00 | 201.00 | 196.60 | 197.00 | 197.00 | -0.81% | 2,678 |
| Sep 15, 2026 | 200.50 | 201.00 | 197.60 | 198.60 | 198.60 | -0.70% | 3,574 |
| Sep 14, 2026 | 201.00 | 202.50 | 194.20 | 200.00 | 200.00 | 1.01% | 6,106 |
| Sep 11, 2026 | 192.40 | 199.20 | 189.00 | 198.00 | 198.00 | 2.91% | 4,673 |
| Sep 10, 2026 | 196.40 | 196.80 | 190.80 | 192.40 | 192.40 | -1.43% | 1,881 |
| Sep 9, 2026 | 197.60 | 198.80 | 192.60 | 195.20 | 195.20 | -1.21% | 5,355 |
| Sep 8, 2026 | 198.00 | 204.50 | 195.40 | 197.60 | 197.60 | -0.90% | 9,329 |
| Sep 7, 2026 | 181.40 | 210.00 | 181.40 | 199.40 | 199.40 | 10.29% | 19,555 |
| Sep 4, 2026 | 180.20 | 182.00 | 174.00 | 180.80 | 180.80 | 3.55% | 3,140 |
| Sep 3, 2026 | 175.00 | 177.20 | 173.80 | 174.60 | 174.60 | 0.69% | 1,900 |
| 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 |