secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 239.00
+4.00 (1.70%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:YSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 233.00 | 239.00 | 233.00 | 239.00 | 239.00 | 1.70% | 141 |
| Oct 22, 2026 | 249.00 | 249.00 | 235.00 | 235.00 | 235.00 | -4.08% | 149 |
| Oct 21, 2026 | 235.00 | 249.00 | 235.00 | 245.00 | 245.00 | 4.26% | 130 |
| Oct 20, 2026 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | -2.08% | 396 |
| Oct 19, 2026 | 240.00 | 245.00 | 240.00 | 240.00 | 240.00 | -2.04% | 35 |
| Oct 16, 2026 | 235.50 | 245.00 | 230.00 | 245.00 | 245.00 | 6.52% | - |
| Oct 15, 2026 | 229.50 | 240.50 | 227.50 | 230.00 | 230.00 | -6.69% | 140 |
| Oct 14, 2026 | 248.50 | 249.50 | 246.50 | 246.50 | 246.50 | -0.20% | 30 |
| Oct 13, 2026 | 263.50 | 263.50 | 247.00 | 247.00 | 247.00 | -7.14% | 2 |
| Oct 12, 2026 | 261.00 | 266.50 | 261.00 | 266.00 | 266.00 | -0.75% | 30 |
| Oct 9, 2026 | 246.50 | 268.00 | 246.50 | 268.00 | 268.00 | 4.89% | 109 |
| Oct 8, 2026 | 257.50 | 257.50 | 255.00 | 255.50 | 255.50 | -2.29% | 7 |
| Oct 7, 2026 | 261.50 | 261.50 | 257.50 | 261.50 | 261.50 | 0.77% | 8 |
| Oct 6, 2026 | 248.00 | 263.00 | 248.00 | 259.50 | 259.50 | 6.13% | 174 |
| Oct 5, 2026 | 242.50 | 244.50 | 242.50 | 244.50 | 244.50 | 0.20% | 20 |
| Oct 2, 2026 | 249.00 | 254.50 | 244.00 | 244.00 | 244.00 | -1.61% | 22 |
| Oct 1, 2026 | 241.50 | 248.00 | 241.50 | 248.00 | 248.00 | 1.85% | 19 |
| Sep 30, 2026 | 246.00 | 246.00 | 235.50 | 243.50 | 243.50 | -1.81% | 70 |
| Sep 29, 2026 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | -0.80% | 64 |
| Sep 28, 2026 | 232.50 | 250.00 | 230.50 | 250.00 | 250.00 | 7.76% | 68 |
| Sep 25, 2026 | 232.50 | 237.00 | 227.50 | 232.00 | 232.00 | 1.09% | 10 |
| Sep 24, 2026 | 250.00 | 250.00 | 229.50 | 229.50 | 229.50 | -6.33% | 119 |
| Sep 23, 2026 | 215.50 | 254.50 | 213.50 | 245.00 | 245.00 | 13.69% | 503 |
| Sep 22, 2026 | 221.50 | 222.00 | 215.50 | 215.50 | 215.50 | -2.71% | 213 |
| Sep 21, 2026 | 204.00 | 221.50 | 204.00 | 221.50 | 221.50 | 8.05% | 415 |
| 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% | - |