secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 237.50
+2.50 (1.06%)
At close: Jan 30, 2026
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 194.00 | 196.60 | 194.00 | 196.60 | 196.60 | - | - |
| Jan 15, 2026 | 194.20 | 196.60 | 194.20 | 196.60 | 196.60 | 1.44% | - |
| Jan 14, 2026 | 203.50 | 203.50 | 193.80 | 193.80 | 193.80 | -5.00% | 277 |
| Jan 13, 2026 | 198.60 | 204.00 | 198.60 | 204.00 | 204.00 | 2.10% | - |
| Jan 12, 2026 | 202.50 | 202.50 | 199.20 | 199.80 | 199.80 | -0.35% | 24 |
| Jan 9, 2026 | 200.00 | 201.00 | 200.00 | 200.50 | 200.50 | 0.25% | 10 |
| Jan 8, 2026 | 197.80 | 200.00 | 197.80 | 200.00 | 200.00 | 0.91% | 25 |
| Jan 7, 2026 | 196.40 | 198.60 | 196.40 | 198.20 | 198.20 | 1.02% | - |
| Jan 6, 2026 | 196.60 | 196.60 | 194.40 | 196.20 | 196.20 | 1.13% | - |
| Jan 5, 2026 | 183.00 | 195.20 | 183.00 | 194.00 | 194.00 | 7.30% | 85 |
| Jan 2, 2026 | 184.60 | 185.20 | 180.80 | 180.80 | 180.80 | -1.53% | - |
| Dec 30, 2025 | 182.60 | 183.60 | 182.00 | 183.60 | 183.60 | -0.65% | 31 |
| Dec 29, 2025 | 179.80 | 184.80 | 176.80 | 184.80 | 184.80 | 3.94% | 366 |
| Dec 23, 2025 | 177.80 | 179.20 | 177.00 | 177.80 | 177.80 | - | 47 |
| Dec 22, 2025 | 175.80 | 177.80 | 175.40 | 177.80 | 177.80 | 1.02% | 80 |
| Dec 19, 2025 | 175.40 | 176.00 | 173.80 | 176.00 | 176.00 | 0.57% | 14 |
| Dec 18, 2025 | 174.40 | 178.00 | 174.40 | 175.00 | 175.00 | -1.46% | 1,448 |
| Dec 17, 2025 | 183.20 | 183.20 | 177.60 | 177.60 | 177.60 | -3.90% | - |
| Dec 16, 2025 | 184.00 | 186.00 | 184.00 | 184.80 | 184.80 | -1.28% | - |
| Dec 15, 2025 | 186.60 | 187.20 | 182.20 | 187.20 | 187.20 | -1.58% | - |
| Dec 12, 2025 | 186.40 | 190.20 | 186.40 | 190.20 | 190.20 | 3.48% | 2 |
| Dec 11, 2025 | 182.20 | 186.60 | 182.20 | 183.80 | 183.80 | 0.66% | 10 |
| Dec 10, 2025 | 180.20 | 182.60 | 180.20 | 182.60 | 182.60 | -0.98% | - |
| Dec 9, 2025 | 184.60 | 187.20 | 184.40 | 184.40 | 184.40 | -0.43% | - |
| Dec 8, 2025 | 186.20 | 186.20 | 185.20 | 185.20 | 185.20 | 0.65% | 20 |
| Dec 5, 2025 | 183.20 | 184.20 | 183.20 | 184.00 | 184.00 | -0.11% | - |
| Dec 4, 2025 | 183.20 | 184.20 | 183.20 | 184.20 | 184.20 | 0.33% | - |
| Dec 3, 2025 | 185.00 | 185.00 | 183.60 | 183.60 | 183.60 | 0.66% | 3 |
| Dec 2, 2025 | 183.00 | 184.20 | 182.40 | 182.40 | 182.40 | -1.83% | 18 |
| Dec 1, 2025 | 183.60 | 185.80 | 183.60 | 185.80 | 185.80 | -0.21% | 148 |
| 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 |