secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 162.40
+0.80 (0.50%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 162.80 | 166.80 | 160.00 | 163.40 | - | 0.62% | 381 |
| Jul 17, 2026 | 166.80 | 166.80 | 162.40 | 162.40 | 162.40 | -1.69% | 40 |
| Jul 16, 2026 | 167.00 | 167.40 | 165.20 | 165.20 | 165.20 | -2.82% | 60 |
| Jul 15, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1.92% | - |
| Jul 14, 2026 | 171.80 | 171.80 | 166.00 | 166.80 | 166.80 | -2.57% | 20 |
| Jul 13, 2026 | 171.20 | 172.40 | 171.20 | 171.20 | 171.20 | -1.04% | - |
| Jul 10, 2026 | 171.60 | 173.00 | 171.20 | 173.00 | 173.00 | 0.46% | - |
| Jul 9, 2026 | 170.00 | 173.80 | 169.40 | 172.20 | 172.20 | -0.69% | 74 |
| Jul 8, 2026 | 177.20 | 177.20 | 173.40 | 173.40 | 173.40 | -0.57% | - |
| Jul 7, 2026 | 178.40 | 181.20 | 174.40 | 174.40 | 174.40 | -2.46% | 5 |
| Jul 6, 2026 | 178.20 | 178.80 | 177.20 | 178.80 | 178.80 | -0.22% | - |
| Jul 3, 2026 | 178.60 | 179.20 | 178.00 | 179.20 | 179.20 | 1.01% | 25 |
| Jul 2, 2026 | 171.40 | 177.40 | 171.40 | 177.40 | 177.40 | 2.90% | - |
| Jul 1, 2026 | 169.80 | 172.40 | 168.20 | 172.40 | 172.40 | 3.86% | - |
| Jun 30, 2026 | 166.80 | 167.00 | 166.00 | 166.00 | 166.00 | -0.84% | - |
| Jun 29, 2026 | 165.20 | 169.40 | 165.20 | 167.40 | 167.40 | 1.21% | - |
| 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% | - |