secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 215.00
-4.00 (-1.83%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 219.50 | 219.50 | 211.50 | 215.00 | - | -1.83% | 5,801 |
| Jul 31, 2025 | 217.00 | 221.50 | 215.50 | 219.00 | - | 0.92% | 3,764 |
| Jul 30, 2025 | 219.50 | 219.50 | 215.50 | 217.00 | - | 0.23% | 2,263 |
| Jul 29, 2025 | 218.50 | 221.50 | 214.00 | 216.50 | - | 0.70% | 2,307 |
| Jul 28, 2025 | 224.50 | 224.50 | 215.00 | 215.00 | - | -1.60% | 2,268 |
| Jul 25, 2025 | 230.50 | 230.50 | 218.00 | 218.50 | - | -5.00% | 2,082 |
| Jul 24, 2025 | 226.00 | 231.00 | 225.00 | 230.00 | - | 5.26% | 3,701 |
| Jul 23, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | - | - | 4,855 |
| Jul 22, 2025 | 215.50 | 219.50 | 213.50 | 218.50 | - | 1.39% | 3,627 |
| Jul 21, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | - | - | 2,247 |
| Jul 18, 2025 | 218.00 | 218.50 | 215.00 | 215.50 | - | -1.15% | 1,887 |
| Jul 17, 2025 | 215.50 | 222.00 | 214.00 | 218.00 | - | 4.31% | 4,752 |
| Jul 16, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | - | - | 3,535 |
| Jul 15, 2025 | 219.00 | 223.50 | 206.50 | 209.00 | - | -3.91% | 7,238 |
| Jul 14, 2025 | 228.00 | 234.00 | 204.50 | 217.50 | - | -6.25% | 15,099 |
| Jul 11, 2025 | 234.00 | 234.00 | 228.50 | 232.00 | - | -1.28% | 2,429 |
| Jul 10, 2025 | 241.50 | 242.00 | 235.00 | 235.00 | - | -2.08% | 2,061 |
| Jul 9, 2025 | 236.00 | 244.00 | 236.00 | 240.00 | - | -0.41% | 4,872 |
| Jul 8, 2025 | 226.50 | 246.00 | 226.50 | 241.00 | - | 7.11% | 7,351 |
| Jul 7, 2025 | 223.00 | 225.00 | 219.50 | 225.00 | - | 1.12% | 1,733 |
| Jul 4, 2025 | 222.50 | 223.50 | 219.50 | 222.50 | - | -0.89% | 1,499 |
| Jul 3, 2025 | 223.50 | 226.50 | 221.00 | 224.50 | - | 0.45% | 1,877 |
| Jul 2, 2025 | 232.00 | 232.00 | 220.00 | 223.50 | - | 0.68% | 4,375 |
| Jul 1, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | 5,440 |
| Jun 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | - | 4,524 |
| Jun 27, 2025 | 217.00 | 222.00 | 217.00 | 222.00 | - | 2.78% | 3,543 |
| Jun 26, 2025 | 210.50 | 216.00 | 210.50 | 216.00 | - | 3.10% | 3,791 |
| Jun 25, 2025 | 212.50 | 212.50 | 205.00 | 209.50 | - | - | 3,269 |
| Jun 24, 2025 | 208.00 | 213.50 | 207.50 | 209.50 | - | 2.95% | 5,016 |
| Jun 23, 2025 | 202.50 | 209.00 | 202.50 | 203.50 | - | -0.73% | 3,185 |
| Jun 20, 2025 | 205.00 | 208.00 | 203.00 | 205.00 | - | 0.24% | 4,709 |
| Jun 19, 2025 | 205.50 | 206.50 | 202.50 | 204.50 | - | -0.49% | 2,402 |
| Jun 18, 2025 | 203.50 | 208.00 | 203.00 | 205.50 | - | 0.24% | 3,156 |
| Jun 17, 2025 | 208.00 | 208.00 | 203.50 | 205.00 | - | -1.91% | 1,993 |
| Jun 16, 2025 | 209.00 | 211.00 | 205.50 | 209.00 | - | - | 2,662 |
| Jun 13, 2025 | 207.00 | 212.50 | 201.00 | 209.00 | - | -1.42% | 4,365 |
| Jun 12, 2025 | 221.00 | 221.00 | 211.50 | 212.00 | - | -3.85% | 5,386 |
| Jun 11, 2025 | 215.50 | 224.00 | 215.00 | 220.50 | - | 1.38% | 3,906 |
| Jun 10, 2025 | 216.00 | 222.50 | 215.00 | 217.50 | - | -2.68% | 2,518 |
| Jun 9, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | - | - | 4,256 |
| Jun 6, 2025 | 228.00 | 232.50 | 221.00 | 223.50 | - | -0.67% | 4,449 |
| Jun 5, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | - | - | 3,635 |
| Jun 4, 2025 | 222.00 | 225.50 | 219.50 | 225.00 | - | 3.21% | 6,426 |
| Jun 3, 2025 | 213.00 | 220.00 | 211.50 | 218.00 | - | 3.81% | 5,742 |
| Jun 2, 2025 | 205.50 | 212.00 | 204.50 | 210.00 | - | 2.44% | 4,298 |
| May 30, 2025 | 212.50 | 212.50 | 200.00 | 205.00 | - | -2.61% | 6,644 |
| May 29, 2025 | 218.50 | 219.50 | 210.50 | 210.50 | - | -3.88% | 2,985 |
| May 28, 2025 | 208.00 | 225.00 | 207.00 | 219.00 | - | 5.29% | 11,673 |
| May 27, 2025 | 203.00 | 208.50 | 199.80 | 208.00 | - | 2.72% | 4,999 |
| May 26, 2025 | 200.50 | 204.50 | 200.50 | 202.50 | - | 2.07% | 2,756 |