secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 174.20
+0.80 (0.46%)
At close: Aug 26, 2026
FRA:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 175.00 | 177.00 | 174.20 | 174.20 | 174.20 | 0.46% | - |
| Aug 25, 2026 | 177.40 | 177.40 | 173.40 | 173.40 | 173.40 | -2.58% | 24 |
| Aug 24, 2026 | 183.80 | 183.80 | 178.00 | 178.00 | 178.00 | -1.87% | 20 |
| Aug 21, 2026 | 181.00 | 181.40 | 178.80 | 181.40 | 181.40 | 0.55% | 27 |
| Aug 20, 2026 | 182.80 | 182.80 | 180.40 | 180.40 | 180.40 | - | - |
| Aug 19, 2026 | 184.20 | 185.40 | 179.80 | 180.40 | 180.40 | -2.59% | 135 |
| Aug 18, 2026 | 184.20 | 188.40 | 184.20 | 185.20 | 185.20 | -0.96% | 7 |
| Aug 17, 2026 | 189.20 | 189.20 | 187.00 | 187.00 | 187.00 | -4.20% | - |
| Aug 14, 2026 | 198.00 | 200.00 | 195.20 | 195.20 | 195.20 | -1.41% | 64 |
| Aug 13, 2026 | 190.20 | 198.80 | 187.00 | 198.00 | 198.00 | 7.03% | 110 |
| Aug 12, 2026 | 192.40 | 192.40 | 185.00 | 185.00 | 185.00 | -4.34% | 25 |
| Aug 11, 2026 | 194.40 | 194.40 | 192.40 | 193.40 | 193.40 | 0.73% | - |
| Aug 10, 2026 | 190.60 | 193.20 | 190.60 | 192.00 | 192.00 | -0.41% | 30 |
| Aug 7, 2026 | 190.00 | 192.80 | 190.00 | 192.80 | 192.80 | 3.66% | 24 |
| Aug 6, 2026 | 185.40 | 188.20 | 182.60 | 186.00 | 186.00 | 1.64% | 15 |
| Aug 5, 2026 | 181.20 | 183.00 | 179.20 | 183.00 | 183.00 | -0.44% | 21 |
| Aug 4, 2026 | 180.80 | 183.80 | 180.80 | 183.80 | 183.80 | 3.26% | - |
| Aug 3, 2026 | 178.40 | 183.20 | 178.00 | 178.00 | 178.00 | -0.78% | 21 |
| Jul 31, 2026 | 172.40 | 179.40 | 172.40 | 179.40 | 179.40 | 2.99% | 10 |
| Jul 30, 2026 | 176.80 | 177.00 | 174.20 | 174.20 | 174.20 | 1.75% | - |
| Jul 29, 2026 | 165.60 | 172.40 | 165.60 | 171.20 | 171.20 | 4.39% | 60 |
| Jul 28, 2026 | 160.60 | 164.00 | 160.60 | 164.00 | 164.00 | 1.23% | - |
| Jul 27, 2026 | 158.80 | 162.00 | 158.80 | 162.00 | 162.00 | 2.40% | 170 |
| Jul 24, 2026 | 158.60 | 158.60 | 158.20 | 158.20 | 158.20 | -0.13% | - |
| Jul 23, 2026 | 162.80 | 162.80 | 158.20 | 158.40 | 158.40 | -2.82% | 40 |
| Jul 22, 2026 | 160.80 | 163.60 | 158.00 | 163.00 | 163.00 | 1.24% | 17 |
| Jul 21, 2026 | 163.80 | 163.80 | 161.00 | 161.00 | 161.00 | -0.74% | 15 |
| Jul 20, 2026 | 161.60 | 162.20 | 161.60 | 162.20 | 162.20 | -0.12% | - |
| 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 |