secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany flag Germany · Delayed Price · Currency is EUR
202.50
-0.50 (-0.25%)
At close: Oct 23, 2025

FRA:YSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025202.00203.00200.00200.00200.00-1.23%50
Oct 22, 2025206.50206.50202.50202.50202.50-2.88%2
Oct 21, 2025202.00208.50201.00208.50208.508.48%2
Oct 20, 2025184.20192.20184.20192.20192.202.13%5
Oct 17, 2025192.20192.20188.20188.20188.20-3.19%10
Oct 16, 2025192.60194.40192.40194.40194.400.41%47
Oct 15, 2025191.00197.40191.00193.60193.600.10%40
Oct 14, 2025194.60194.60190.40193.40193.40-1.83%13
Oct 13, 2025194.80197.00194.80197.00197.000.41%2
Oct 10, 2025205.00205.00196.20196.20196.20-4.76%2
Oct 9, 2025207.00209.00205.50206.00206.00-0.72%114
Oct 8, 2025207.50209.00207.50207.50207.50-0.72%100
Oct 7, 2025205.00210.00205.00209.00209.004.92%100
Oct 6, 2025190.00199.20190.00199.20199.206.18%11
Oct 3, 2025191.60192.80187.60187.60187.60-2.80%7
Oct 2, 2025187.00196.00187.00193.00193.001.69%650
Oct 1, 2025189.80189.80187.20189.80189.80-0.21%6
Sep 30, 2025192.80192.80190.20190.20190.20-1.25%2
Sep 29, 2025194.20194.20192.60192.60192.60-1.93%2
Sep 26, 2025197.80199.40195.00196.40196.40-1.31%25
Sep 25, 2025202.00202.50199.00199.00199.00-2.93%57
Sep 24, 2025203.00206.00203.00205.00205.000.49%25
Sep 23, 2025204.00210.00204.00204.00204.00-0.97%25
Sep 22, 2025199.80206.00195.40206.00206.003.21%30
Sep 19, 2025195.20201.50195.20199.60199.601.73%10
Sep 18, 2025192.60196.20192.60196.20196.201.76%341
Sep 17, 2025188.80195.20188.80192.80192.80-1.43%341
Sep 16, 2025195.60197.60195.60195.60195.60-0.51%341
Sep 15, 2025192.00196.80192.00196.60196.601.55%341
Sep 12, 2025192.00193.60191.40193.60193.600.73%341
Sep 11, 2025189.20192.20189.20192.20192.200.52%341
Sep 10, 2025186.80191.20186.80191.20191.201.59%341
Sep 9, 2025186.60188.20186.20188.20188.200.32%341
Sep 8, 2025187.00188.00185.00187.60187.60-0.21%341
Sep 5, 2025187.20188.00187.20188.00188.000.11%81
Sep 4, 2025189.20189.60187.80187.80187.80-1.68%81
Sep 3, 2025190.80191.00189.40191.00191.001.70%81
Sep 2, 2025194.80194.80187.00187.80187.80-4.48%81
Sep 1, 2025193.40196.60193.40196.60196.601.03%97
Aug 29, 2025193.40196.80193.40194.60194.60-20
Aug 28, 2025194.60200.00194.60194.60194.60-0.51%30
Aug 27, 2025196.20197.20193.20195.60195.60-0.61%30
Aug 26, 2025200.00200.00196.80196.80196.80-1.85%30
Aug 25, 2025202.50202.50200.00200.50200.500.25%48
Aug 22, 2025201.00202.00200.00200.00200.00-0.25%16
Aug 21, 2025201.00202.00199.40200.50200.50-0.99%16
Aug 20, 2025202.00204.50202.00202.50202.50-1.46%20
Aug 19, 2025205.00206.50205.00205.50205.501.23%7
Aug 18, 2025201.50203.00201.50203.00203.00-2.64%10
Aug 15, 2025205.00208.50205.00208.50208.500.72%10