secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany flag Germany · Delayed Price · Currency is EUR
190.60
-2.40 (-1.24%)
Last updated: Sep 30, 2025, 4:23 PM CET

FRA:YSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5
Sep 24, 2025203.00206.00203.00205.00205.000.49%-
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%-
Sep 17, 2025188.80195.20188.80192.80192.80-1.43%-
Sep 16, 2025195.60197.60195.60195.60195.60-0.51%-
Sep 15, 2025192.00196.80192.00196.60196.601.55%-
Sep 12, 2025192.00193.60191.40193.60193.600.73%-
Sep 11, 2025189.20192.20189.20192.20192.200.52%-
Sep 10, 2025186.80191.20186.80191.20191.201.59%-
Sep 9, 2025186.60188.20186.20188.20188.200.32%-
Sep 8, 2025187.00188.00185.00187.60187.60-0.21%341
Sep 5, 2025187.20188.00187.20188.00188.000.11%-
Sep 4, 2025189.20189.60187.80187.80187.80-1.68%-
Sep 3, 2025190.80191.00189.40191.00191.001.70%-
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%-
Aug 27, 2025196.20197.20193.20195.60195.60-0.61%-
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%-
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%-
Aug 15, 2025205.00208.50205.00208.50208.500.72%10
Aug 14, 2025204.50207.00203.50207.00207.00-0.48%-
Aug 13, 2025195.40208.00193.40208.00208.007.77%4
Aug 12, 2025213.50213.50189.00193.00193.00-9.39%264
Aug 11, 2025217.00217.00213.00213.00213.00-2.29%-
Aug 8, 2025218.00218.50218.00218.00218.00-1.36%-
Aug 7, 2025216.50221.00216.50221.00221.002.08%45
Aug 6, 2025226.00226.00216.50216.50216.50-3.78%-
Aug 5, 2025221.00225.00220.00225.00225.003.21%-
Aug 4, 2025214.50218.00214.50218.00218.002.35%-
Aug 1, 2025219.00219.00212.50213.00213.00-1.39%4
Jul 31, 2025217.00218.50216.00216.00216.00-0.23%-
Jul 30, 2025216.50218.00216.00216.50216.500.93%12
Jul 29, 2025215.00220.00214.50214.50214.500.23%145
Jul 28, 2025222.50222.50214.00214.00214.00-2.06%21
Jul 25, 2025228.00228.00218.50218.50218.50-3.53%-
Jul 24, 2025223.00226.50223.00226.50226.502.26%-
Jul 23, 2025217.00221.50217.00221.50221.500.68%10
Jul 22, 2025215.50220.00214.50220.00220.001.38%30