secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 200.50
-9.00 (-4.30%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 204.50 | 208.00 | 204.50 | 206.00 | 206.00 | 0.98% | - |
| Jun 1, 2026 | 205.50 | 207.50 | 204.00 | 204.00 | 204.00 | 0.74% | - |
| May 29, 2026 | 204.00 | 208.00 | 202.50 | 202.50 | 202.50 | -1.22% | - |
| May 28, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.23% | 30 |
| May 27, 2026 | 205.00 | 207.50 | 202.50 | 202.50 | 202.50 | -0.98% | 60 |
| May 26, 2026 | 203.00 | 204.50 | 203.00 | 204.50 | 204.50 | -0.73% | 1 |
| May 25, 2026 | 202.50 | 209.00 | 202.50 | 206.00 | 206.00 | 3.00% | 30 |
| May 22, 2026 | 199.60 | 202.50 | 199.60 | 200.00 | 200.00 | -1.23% | 32 |
| May 21, 2026 | 199.40 | 206.00 | 199.40 | 202.50 | 202.50 | 3.53% | 60 |
| May 20, 2026 | 199.80 | 200.00 | 195.60 | 195.60 | 195.60 | -3.17% | - |
| May 19, 2026 | 193.20 | 204.00 | 193.20 | 202.00 | 202.00 | 4.55% | 35 |
| May 18, 2026 | 191.80 | 193.20 | 188.40 | 193.20 | 193.20 | 2.88% | 100 |
| May 15, 2026 | 188.60 | 188.60 | 187.40 | 187.80 | 187.80 | -0.42% | - |
| May 14, 2026 | 191.60 | 191.60 | 188.60 | 188.60 | 188.60 | -2.88% | - |
| May 13, 2026 | 189.80 | 194.20 | 189.80 | 194.20 | 194.20 | 2.21% | 5 |
| May 12, 2026 | 187.60 | 190.00 | 186.20 | 190.00 | 190.00 | 0.32% | - |
| May 11, 2026 | 189.80 | 191.20 | 188.20 | 189.40 | 189.40 | -1.66% | 28 |
| May 8, 2026 | 192.00 | 192.60 | 191.80 | 192.60 | 192.60 | -1.23% | - |
| May 7, 2026 | 191.80 | 195.00 | 190.20 | 195.00 | 195.00 | 0.10% | 75 |
| May 6, 2026 | 192.80 | 194.80 | 192.40 | 194.80 | 194.80 | 1.14% | - |
| May 5, 2026 | 184.00 | 195.60 | 179.80 | 192.60 | 192.60 | 4.90% | 123 |
| May 4, 2026 | 181.40 | 186.40 | 181.40 | 183.60 | 183.60 | 0.22% | 50 |
| Apr 30, 2026 | 180.00 | 183.20 | 180.00 | 183.20 | 183.20 | 2.12% | - |
| Apr 29, 2026 | 180.20 | 180.20 | 179.40 | 179.40 | 179.40 | 0.45% | - |
| Apr 28, 2026 | 181.20 | 181.20 | 177.80 | 178.60 | 178.60 | -2.83% | 17 |
| Apr 27, 2026 | 185.80 | 186.60 | 183.80 | 183.80 | 183.80 | -0.97% | - |
| Apr 24, 2026 | 186.80 | 186.80 | 184.80 | 185.60 | 185.60 | -0.75% | - |
| Apr 23, 2026 | 191.40 | 191.40 | 187.00 | 187.00 | 187.00 | -3.11% | - |
| Apr 22, 2026 | 192.00 | 195.20 | 192.00 | 193.00 | 193.00 | -0.62% | 40 |
| Apr 21, 2026 | 191.60 | 194.20 | 191.60 | 194.20 | 194.20 | 0.52% | - |
| Apr 20, 2026 | 190.60 | 193.20 | 189.40 | 193.20 | 193.20 | -2.13% | 100 |
| Apr 17, 2026 | 189.20 | 198.20 | 189.20 | 197.40 | 197.40 | 3.79% | 49 |
| Apr 16, 2026 | 188.60 | 190.60 | 188.60 | 190.20 | 190.20 | 1.60% | - |
| Apr 15, 2026 | 186.40 | 188.20 | 186.40 | 187.20 | 187.20 | 0.65% | - |
| Apr 14, 2026 | 186.20 | 192.40 | 186.00 | 186.00 | 186.00 | 1.64% | 2 |
| Apr 13, 2026 | 177.00 | 183.00 | 177.00 | 183.00 | 183.00 | -1.08% | - |
| Apr 10, 2026 | 177.20 | 185.00 | 177.20 | 185.00 | 185.00 | 2.66% | 21 |
| Apr 9, 2026 | 182.40 | 182.40 | 180.20 | 180.20 | 180.20 | -3.74% | - |
| Apr 8, 2026 | 180.60 | 189.00 | 180.60 | 187.20 | 187.20 | 4.58% | 20 |
| Apr 7, 2026 | 181.80 | 181.80 | 178.60 | 179.00 | 179.00 | 1.47% | 9 |
| Apr 2, 2026 | 176.60 | 177.00 | 175.20 | 176.40 | 176.40 | -2.11% | - |
| Apr 1, 2026 | 178.40 | 180.20 | 176.60 | 180.20 | 180.20 | 2.97% | - |
| Mar 31, 2026 | 173.60 | 176.40 | 173.60 | 175.00 | 175.00 | -0.57% | - |
| Mar 30, 2026 | 170.00 | 176.60 | 159.40 | 176.00 | 176.00 | 2.56% | 190 |
| Mar 27, 2026 | 179.80 | 179.80 | 171.60 | 171.60 | 171.60 | -3.92% | 4 |
| Mar 26, 2026 | 178.60 | 178.60 | 173.40 | 178.60 | 178.60 | -0.89% | - |
| Mar 25, 2026 | 177.80 | 180.20 | 177.80 | 180.20 | 180.20 | 1.01% | - |
| Mar 24, 2026 | 180.20 | 180.20 | 178.40 | 178.40 | 178.40 | -2.30% | - |
| Mar 23, 2026 | 175.80 | 182.60 | 172.20 | 182.60 | 182.60 | 6.16% | 368 |
| Mar 20, 2026 | 184.80 | 184.80 | 172.00 | 172.00 | 172.00 | -3.80% | 65 |