secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 202.50
-0.50 (-0.25%)
At close: Oct 23, 2025
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 202.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.23% | 50 |
| Oct 22, 2025 | 206.50 | 206.50 | 202.50 | 202.50 | 202.50 | -2.88% | 2 |
| Oct 21, 2025 | 202.00 | 208.50 | 201.00 | 208.50 | 208.50 | 8.48% | 2 |
| Oct 20, 2025 | 184.20 | 192.20 | 184.20 | 192.20 | 192.20 | 2.13% | 5 |
| Oct 17, 2025 | 192.20 | 192.20 | 188.20 | 188.20 | 188.20 | -3.19% | 10 |
| Oct 16, 2025 | 192.60 | 194.40 | 192.40 | 194.40 | 194.40 | 0.41% | 47 |
| Oct 15, 2025 | 191.00 | 197.40 | 191.00 | 193.60 | 193.60 | 0.10% | 40 |
| Oct 14, 2025 | 194.60 | 194.60 | 190.40 | 193.40 | 193.40 | -1.83% | 13 |
| Oct 13, 2025 | 194.80 | 197.00 | 194.80 | 197.00 | 197.00 | 0.41% | 2 |
| Oct 10, 2025 | 205.00 | 205.00 | 196.20 | 196.20 | 196.20 | -4.76% | 2 |
| Oct 9, 2025 | 207.00 | 209.00 | 205.50 | 206.00 | 206.00 | -0.72% | 114 |
| Oct 8, 2025 | 207.50 | 209.00 | 207.50 | 207.50 | 207.50 | -0.72% | 100 |
| Oct 7, 2025 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | 4.92% | 100 |
| Oct 6, 2025 | 190.00 | 199.20 | 190.00 | 199.20 | 199.20 | 6.18% | 11 |
| Oct 3, 2025 | 191.60 | 192.80 | 187.60 | 187.60 | 187.60 | -2.80% | 7 |
| Oct 2, 2025 | 187.00 | 196.00 | 187.00 | 193.00 | 193.00 | 1.69% | 650 |
| Oct 1, 2025 | 189.80 | 189.80 | 187.20 | 189.80 | 189.80 | -0.21% | 6 |
| Sep 30, 2025 | 192.80 | 192.80 | 190.20 | 190.20 | 190.20 | -1.25% | 2 |
| Sep 29, 2025 | 194.20 | 194.20 | 192.60 | 192.60 | 192.60 | -1.93% | 2 |
| Sep 26, 2025 | 197.80 | 199.40 | 195.00 | 196.40 | 196.40 | -1.31% | 25 |
| Sep 25, 2025 | 202.00 | 202.50 | 199.00 | 199.00 | 199.00 | -2.93% | 57 |
| Sep 24, 2025 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | 25 |
| Sep 23, 2025 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.97% | 25 |
| Sep 22, 2025 | 199.80 | 206.00 | 195.40 | 206.00 | 206.00 | 3.21% | 30 |
| Sep 19, 2025 | 195.20 | 201.50 | 195.20 | 199.60 | 199.60 | 1.73% | 10 |
| Sep 18, 2025 | 192.60 | 196.20 | 192.60 | 196.20 | 196.20 | 1.76% | 341 |
| Sep 17, 2025 | 188.80 | 195.20 | 188.80 | 192.80 | 192.80 | -1.43% | 341 |
| Sep 16, 2025 | 195.60 | 197.60 | 195.60 | 195.60 | 195.60 | -0.51% | 341 |
| Sep 15, 2025 | 192.00 | 196.80 | 192.00 | 196.60 | 196.60 | 1.55% | 341 |
| Sep 12, 2025 | 192.00 | 193.60 | 191.40 | 193.60 | 193.60 | 0.73% | 341 |
| Sep 11, 2025 | 189.20 | 192.20 | 189.20 | 192.20 | 192.20 | 0.52% | 341 |
| Sep 10, 2025 | 186.80 | 191.20 | 186.80 | 191.20 | 191.20 | 1.59% | 341 |
| Sep 9, 2025 | 186.60 | 188.20 | 186.20 | 188.20 | 188.20 | 0.32% | 341 |
| Sep 8, 2025 | 187.00 | 188.00 | 185.00 | 187.60 | 187.60 | -0.21% | 341 |
| Sep 5, 2025 | 187.20 | 188.00 | 187.20 | 188.00 | 188.00 | 0.11% | 81 |
| Sep 4, 2025 | 189.20 | 189.60 | 187.80 | 187.80 | 187.80 | -1.68% | 81 |
| Sep 3, 2025 | 190.80 | 191.00 | 189.40 | 191.00 | 191.00 | 1.70% | 81 |
| Sep 2, 2025 | 194.80 | 194.80 | 187.00 | 187.80 | 187.80 | -4.48% | 81 |
| Sep 1, 2025 | 193.40 | 196.60 | 193.40 | 196.60 | 196.60 | 1.03% | 97 |
| Aug 29, 2025 | 193.40 | 196.80 | 193.40 | 194.60 | 194.60 | - | 20 |
| Aug 28, 2025 | 194.60 | 200.00 | 194.60 | 194.60 | 194.60 | -0.51% | 30 |
| Aug 27, 2025 | 196.20 | 197.20 | 193.20 | 195.60 | 195.60 | -0.61% | 30 |
| Aug 26, 2025 | 200.00 | 200.00 | 196.80 | 196.80 | 196.80 | -1.85% | 30 |
| Aug 25, 2025 | 202.50 | 202.50 | 200.00 | 200.50 | 200.50 | 0.25% | 48 |
| Aug 22, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.25% | 16 |
| Aug 21, 2025 | 201.00 | 202.00 | 199.40 | 200.50 | 200.50 | -0.99% | 16 |
| Aug 20, 2025 | 202.00 | 204.50 | 202.00 | 202.50 | 202.50 | -1.46% | 20 |
| Aug 19, 2025 | 205.00 | 206.50 | 205.00 | 205.50 | 205.50 | 1.23% | 7 |
| Aug 18, 2025 | 201.50 | 203.00 | 201.50 | 203.00 | 203.00 | -2.64% | 10 |
| Aug 15, 2025 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | 0.72% | 10 |