secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 170.60
-6.80 (-3.83%)
At close: Mar 27, 2026
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 179.80 | 179.80 | 171.60 | 171.60 | 171.60 | -3.92% | 4 |
| Mar 26, 2026 | 178.60 | 178.60 | 173.40 | 178.60 | 178.60 | -0.89% | - |
| Mar 25, 2026 | 177.80 | 180.20 | 177.80 | 180.20 | 180.20 | 1.01% | - |
| Mar 24, 2026 | 180.20 | 180.20 | 178.40 | 178.40 | 178.40 | -2.30% | - |
| Mar 23, 2026 | 175.80 | 182.60 | 172.20 | 182.60 | 182.60 | 6.16% | 368 |
| Mar 20, 2026 | 184.80 | 184.80 | 172.00 | 172.00 | 172.00 | -3.80% | 65 |
| Mar 19, 2026 | 184.40 | 184.40 | 178.80 | 178.80 | 178.80 | -4.28% | - |
| Mar 18, 2026 | 185.20 | 189.00 | 185.20 | 186.80 | 186.80 | -0.53% | 42 |
| Mar 17, 2026 | 186.80 | 187.80 | 185.00 | 187.80 | 187.80 | 0.43% | 10 |
| Mar 16, 2026 | 194.40 | 194.40 | 187.00 | 187.00 | 187.00 | -1.99% | 44 |
| Mar 13, 2026 | 189.20 | 193.40 | 189.20 | 190.80 | 190.80 | -0.93% | 5 |
| Mar 12, 2026 | 193.00 | 193.00 | 191.80 | 192.60 | 192.60 | -1.63% | - |
| Mar 11, 2026 | 196.20 | 197.60 | 190.80 | 195.80 | 195.80 | -0.10% | 2 |
| Mar 10, 2026 | 192.60 | 196.20 | 192.60 | 196.00 | 196.00 | 1.66% | - |
| Mar 9, 2026 | 193.40 | 196.20 | 192.60 | 192.80 | 192.80 | -1.13% | 51 |
| Mar 6, 2026 | 191.60 | 195.00 | 190.60 | 195.00 | 195.00 | -2.50% | - |
| Mar 5, 2026 | 199.20 | 200.00 | 197.20 | 200.00 | 200.00 | 2.04% | 26 |
| Mar 4, 2026 | 188.00 | 198.20 | 188.00 | 196.00 | 196.00 | 4.59% | 12 |
| Mar 3, 2026 | 187.60 | 187.60 | 187.40 | 187.40 | 187.40 | -1.47% | - |
| Mar 2, 2026 | 184.80 | 190.20 | 184.80 | 190.20 | 190.20 | 3.03% | - |
| Feb 27, 2026 | 184.60 | 186.40 | 184.60 | 184.60 | 184.60 | 0.11% | 40 |
| Feb 26, 2026 | 180.20 | 187.60 | 180.20 | 184.40 | 184.40 | 1.43% | 75 |
| Feb 25, 2026 | 185.40 | 186.20 | 181.80 | 181.80 | 181.80 | -1.73% | 291 |
| Feb 24, 2026 | 195.60 | 195.60 | 185.00 | 185.00 | 185.00 | -6.94% | 127 |
| Feb 23, 2026 | 196.40 | 198.80 | 195.60 | 198.80 | 198.80 | 0.51% | - |
| Feb 20, 2026 | 194.20 | 197.80 | 193.00 | 197.80 | 197.80 | 1.02% | 40 |
| Feb 19, 2026 | 189.80 | 199.00 | 189.80 | 195.80 | 195.80 | 2.62% | 174 |
| Feb 18, 2026 | 185.60 | 193.00 | 185.00 | 190.80 | 190.80 | 3.70% | 130 |
| Feb 17, 2026 | 187.00 | 187.20 | 182.60 | 184.00 | 184.00 | -1.18% | 105 |
| Feb 16, 2026 | 191.40 | 191.40 | 184.40 | 186.20 | 186.20 | 0.22% | 60 |
| Feb 13, 2026 | 183.80 | 186.00 | 183.80 | 185.80 | 185.80 | 0.43% | 16 |
| Feb 12, 2026 | 193.60 | 194.40 | 181.80 | 185.00 | 185.00 | -4.74% | 180 |
| Feb 11, 2026 | 202.00 | 202.00 | 194.20 | 194.20 | 194.20 | -2.80% | 224 |
| Feb 10, 2026 | 204.50 | 204.50 | 199.80 | 199.80 | 199.80 | -0.84% | 20 |
| Feb 9, 2026 | 208.50 | 214.00 | 201.50 | 201.50 | 201.50 | -2.42% | 160 |
| Feb 6, 2026 | 206.00 | 206.50 | 198.00 | 206.50 | 206.50 | 1.23% | 72 |
| Feb 5, 2026 | 211.00 | 211.00 | 202.00 | 204.00 | 204.00 | -2.63% | 130 |
| Feb 4, 2026 | 218.50 | 218.50 | 209.50 | 209.50 | 209.50 | -5.42% | 36 |
| Feb 3, 2026 | 235.00 | 235.00 | 220.00 | 221.50 | 221.50 | -5.54% | 62 |
| Feb 2, 2026 | 236.00 | 236.00 | 233.00 | 234.50 | 234.50 | -1.26% | 38 |
| Jan 30, 2026 | 230.50 | 242.50 | 230.50 | 237.50 | 237.50 | 1.06% | 382 |
| Jan 29, 2026 | 221.50 | 235.50 | 209.00 | 235.00 | 235.00 | 8.80% | 88 |
| Jan 28, 2026 | 216.00 | 217.50 | 210.00 | 216.00 | 216.00 | 1.41% | 465 |
| Jan 27, 2026 | 212.50 | 213.00 | 212.50 | 213.00 | 213.00 | 3.15% | - |
| Jan 26, 2026 | 208.50 | 208.50 | 206.00 | 206.50 | 206.50 | - | 20 |
| Jan 23, 2026 | 204.50 | 209.00 | 203.00 | 206.50 | 206.50 | 1.23% | 34 |
| Jan 22, 2026 | 195.60 | 204.50 | 195.00 | 204.00 | 204.00 | 5.81% | 37 |
| Jan 21, 2026 | 186.60 | 192.80 | 186.60 | 192.80 | 192.80 | 1.90% | 2 |
| Jan 20, 2026 | 193.80 | 194.40 | 189.20 | 189.20 | 189.20 | -2.07% | 36 |
| Jan 19, 2026 | 191.60 | 193.20 | 189.00 | 193.20 | 193.20 | -1.73% | - |