secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 166.00
-6.80 (-3.94%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 171.80 | 171.80 | 165.40 | 165.40 | 165.40 | -3.73% | 35 |
| Jun 25, 2026 | 172.20 | 173.60 | 171.20 | 171.80 | 171.80 | -0.81% | 10 |
| Jun 24, 2026 | 174.20 | 175.20 | 173.20 | 173.20 | 173.20 | -1.59% | 15 |
| Jun 23, 2026 | 175.20 | 176.20 | 174.60 | 176.00 | 176.00 | 0.11% | 61 |
| Jun 22, 2026 | 182.80 | 182.80 | 173.00 | 175.80 | 175.80 | -3.72% | 120 |
| Jun 19, 2026 | 181.20 | 182.60 | 181.20 | 182.60 | 182.60 | -0.98% | - |
| Jun 18, 2026 | 184.00 | 184.40 | 182.00 | 184.40 | 184.40 | 0.77% | 11 |
| Jun 17, 2026 | 181.60 | 183.40 | 181.60 | 183.00 | 183.00 | -0.22% | - |
| Jun 16, 2026 | 184.20 | 184.60 | 183.40 | 183.40 | 183.40 | -0.76% | 50 |
| Jun 15, 2026 | 184.80 | 187.20 | 183.20 | 184.80 | 184.80 | 3.01% | - |
| Jun 12, 2026 | 184.40 | 185.00 | 179.40 | 179.40 | 179.40 | -1.43% | 29 |
| Jun 11, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 40 |
| Jun 10, 2026 | 190.20 | 190.20 | 182.00 | 182.00 | 182.00 | -6.09% | - |
| Jun 9, 2026 | 202.50 | 202.50 | 193.80 | 193.80 | 193.80 | -3.54% | 121 |
| Jun 8, 2026 | 205.50 | 205.50 | 203.00 | 203.50 | 200.92 | -2.63% | 7 |
| Jun 5, 2026 | 203.00 | 213.50 | 203.00 | 209.00 | 206.35 | 3.47% | 22 |
| Jun 4, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 199.44 | 1.61% | - |
| Jun 3, 2026 | 207.50 | 208.00 | 198.80 | 198.80 | 196.28 | -3.50% | 60 |
| Jun 2, 2026 | 204.50 | 208.00 | 204.50 | 206.00 | 203.39 | 0.98% | - |
| Jun 1, 2026 | 205.50 | 207.50 | 204.00 | 204.00 | 201.41 | 0.74% | - |
| May 29, 2026 | 204.00 | 208.00 | 202.50 | 202.50 | 199.93 | -1.22% | - |
| May 28, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 202.40 | 1.23% | 30 |
| May 27, 2026 | 205.00 | 207.50 | 202.50 | 202.50 | 199.93 | -0.98% | 60 |
| May 26, 2026 | 203.00 | 204.50 | 203.00 | 204.50 | 201.91 | -0.73% | 1 |
| May 25, 2026 | 202.50 | 209.00 | 202.50 | 206.00 | 203.39 | 3.00% | 30 |
| May 22, 2026 | 199.60 | 202.50 | 199.60 | 200.00 | 197.46 | -1.23% | 32 |
| May 21, 2026 | 199.40 | 206.00 | 199.40 | 202.50 | 199.93 | 3.53% | 60 |
| May 20, 2026 | 199.80 | 200.00 | 195.60 | 195.60 | 193.12 | -3.17% | - |
| May 19, 2026 | 193.20 | 204.00 | 193.20 | 202.00 | 199.44 | 4.55% | 35 |
| May 18, 2026 | 191.80 | 193.20 | 188.40 | 193.20 | 190.75 | 2.88% | 100 |
| May 15, 2026 | 188.60 | 188.60 | 187.40 | 187.80 | 185.42 | -0.42% | - |
| May 14, 2026 | 191.60 | 191.60 | 188.60 | 188.60 | 186.21 | -2.88% | - |
| May 13, 2026 | 189.80 | 194.20 | 189.80 | 194.20 | 191.74 | 2.21% | 5 |
| May 12, 2026 | 187.60 | 190.00 | 186.20 | 190.00 | 187.59 | 0.32% | - |
| May 11, 2026 | 189.80 | 191.20 | 188.20 | 189.40 | 187.00 | -1.66% | 28 |
| May 8, 2026 | 192.00 | 192.60 | 191.80 | 192.60 | 190.16 | -1.23% | - |
| May 7, 2026 | 191.80 | 195.00 | 190.20 | 195.00 | 192.53 | 0.10% | 75 |
| May 6, 2026 | 192.80 | 194.80 | 192.40 | 194.80 | 192.33 | 1.14% | - |
| May 5, 2026 | 184.00 | 195.60 | 179.80 | 192.60 | 190.16 | 4.90% | 123 |
| May 4, 2026 | 181.40 | 186.40 | 181.40 | 183.60 | 181.27 | 0.22% | 50 |
| Apr 30, 2026 | 180.00 | 183.20 | 180.00 | 183.20 | 180.88 | 2.12% | - |
| Apr 29, 2026 | 180.20 | 180.20 | 179.40 | 179.40 | 177.13 | 0.45% | - |
| Apr 28, 2026 | 181.20 | 181.20 | 177.80 | 178.60 | 176.34 | -2.83% | 17 |
| Apr 27, 2026 | 185.80 | 186.60 | 183.80 | 183.80 | 181.47 | -0.97% | - |
| Apr 24, 2026 | 186.80 | 186.80 | 184.80 | 185.60 | 183.25 | -0.75% | - |
| Apr 23, 2026 | 191.40 | 191.40 | 187.00 | 187.00 | 184.63 | -3.11% | - |
| Apr 22, 2026 | 192.00 | 195.20 | 192.00 | 193.00 | 190.55 | -0.62% | 40 |
| Apr 21, 2026 | 191.60 | 194.20 | 191.60 | 194.20 | 191.74 | 0.52% | - |
| Apr 20, 2026 | 190.60 | 193.20 | 189.40 | 193.20 | 190.75 | -2.13% | 100 |
| Apr 17, 2026 | 189.20 | 198.20 | 189.20 | 197.40 | 194.90 | 3.79% | 49 |