secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 205.00
+3.00 (1.49%)
At close: Sep 18, 2026
FRA:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 208.00 | 208.00 | 202.00 | 205.00 | 205.00 | 1.49% | 125 |
| Sep 17, 2026 | 198.20 | 202.00 | 198.20 | 202.00 | 202.00 | 2.43% | 37 |
| Sep 16, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -1.40% | 20 |
| Sep 15, 2026 | 199.20 | 200.00 | 199.20 | 200.00 | 200.00 | 1.73% | 25 |
| Sep 14, 2026 | 201.50 | 201.50 | 196.20 | 196.60 | 196.60 | 2.93% | 6 |
| Sep 11, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.52% | - |
| Sep 10, 2026 | 194.60 | 194.60 | 192.00 | 192.00 | 192.00 | -0.31% | 40 |
| Sep 9, 2026 | 198.60 | 198.60 | 192.60 | 192.60 | 192.60 | -4.18% | 7 |
| Sep 8, 2026 | 199.60 | 201.00 | 197.20 | 201.00 | 201.00 | -0.99% | 145 |
| Sep 7, 2026 | 183.20 | 206.00 | 183.20 | 203.00 | 203.00 | 11.29% | 80 |
| Sep 4, 2026 | 173.60 | 182.40 | 173.60 | 182.40 | 182.40 | 3.64% | 45 |
| Sep 3, 2026 | 174.20 | 176.00 | 173.80 | 176.00 | 176.00 | 1.03% | - |
| Sep 2, 2026 | 176.60 | 176.60 | 174.20 | 174.20 | 174.20 | -2.13% | - |
| Sep 1, 2026 | 179.00 | 181.00 | 176.60 | 178.00 | 178.00 | -0.34% | 52 |
| Aug 31, 2026 | 181.20 | 181.20 | 178.60 | 178.60 | 178.60 | -1.54% | - |
| Aug 28, 2026 | 181.40 | 181.80 | 181.40 | 181.40 | 181.40 | 1.80% | 23 |
| Aug 27, 2026 | 175.60 | 178.20 | 175.60 | 178.20 | 178.20 | 2.30% | - |
| 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% | - |