secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 186.20
+1.40 (0.76%)
At close: Nov 28, 2025
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 184.20 | 186.20 | 183.60 | 186.20 | 186.20 | 0.76% | 1 |
| Nov 27, 2025 | 177.40 | 184.80 | 177.40 | 184.80 | 184.80 | 5.36% | 101 |
| Nov 26, 2025 | 176.20 | 176.20 | 174.00 | 175.40 | 175.40 | 1.39% | - |
| Nov 25, 2025 | 173.20 | 173.60 | 172.00 | 173.00 | 173.00 | -0.23% | - |
| Nov 24, 2025 | 172.40 | 176.40 | 172.40 | 173.40 | 173.40 | -2.36% | 15 |
| Nov 21, 2025 | 176.40 | 177.60 | 175.00 | 177.60 | 177.60 | -2.95% | 34 |
| Nov 20, 2025 | 180.40 | 183.00 | 176.00 | 183.00 | 183.00 | 2.46% | 30 |
| Nov 19, 2025 | 177.20 | 178.60 | 177.20 | 178.60 | 178.60 | 0.11% | - |
| Nov 18, 2025 | 173.80 | 178.40 | 173.40 | 178.40 | 178.40 | 0.79% | 48 |
| Nov 17, 2025 | 181.40 | 181.40 | 176.60 | 177.00 | 177.00 | -1.88% | 45 |
| Nov 14, 2025 | 178.60 | 181.00 | 178.20 | 180.40 | 180.40 | 1.92% | 15 |
| Nov 13, 2025 | 179.00 | 186.80 | 177.00 | 177.00 | 177.00 | -1.88% | 17 |
| Nov 12, 2025 | 174.20 | 180.40 | 170.00 | 180.40 | 180.40 | 8.54% | 46 |
| Nov 11, 2025 | 186.20 | 186.20 | 166.20 | 166.20 | 166.20 | -11.22% | 404 |
| Nov 10, 2025 | 191.20 | 191.20 | 187.20 | 187.20 | 187.20 | 1.52% | - |
| Nov 7, 2025 | 187.20 | 187.20 | 184.40 | 184.40 | 184.40 | -1.18% | 10 |
| Nov 6, 2025 | 189.60 | 189.60 | 186.60 | 186.60 | 186.60 | -1.06% | 16 |
| Nov 5, 2025 | 194.20 | 195.80 | 188.60 | 188.60 | 188.60 | -2.98% | 26 |
| Nov 4, 2025 | 204.00 | 205.50 | 194.40 | 194.40 | 194.40 | -6.76% | 41 |
| Nov 3, 2025 | 202.00 | 208.50 | 202.00 | 208.50 | 208.50 | 6.27% | 43 |
| Oct 31, 2025 | 198.00 | 198.60 | 196.20 | 196.20 | 196.20 | -0.71% | - |
| Oct 30, 2025 | 193.80 | 197.60 | 193.80 | 197.60 | 197.60 | 0.71% | - |
| Oct 29, 2025 | 196.40 | 199.60 | 196.20 | 196.20 | 196.20 | -1.01% | - |
| Oct 28, 2025 | 199.80 | 200.50 | 198.20 | 198.20 | 198.20 | -2.60% | - |
| Oct 27, 2025 | 204.50 | 204.50 | 203.50 | 203.50 | 203.50 | 0.74% | - |
| Oct 24, 2025 | 201.00 | 206.00 | 201.00 | 202.00 | 202.00 | 1.00% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| 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% | 5 |
| Sep 24, 2025 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | - |
| 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 |