secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany · Delayed Price · Currency is EUR 187.20
+1.00 (0.54%)
Last updated: Apr 24, 2026, 2:00 PM CET
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 188.60 | 188.60 | 185.00 | 186.60 | - | -0.21% | 457 |
| 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 |
| Mar 19, 2026 | 184.40 | 184.40 | 178.80 | 178.80 | 178.80 | -4.28% | - |
| Mar 18, 2026 | 185.20 | 189.00 | 185.20 | 186.80 | 186.80 | -0.53% | 42 |
| Mar 17, 2026 | 186.80 | 187.80 | 185.00 | 187.80 | 187.80 | 0.43% | 10 |
| Mar 16, 2026 | 194.40 | 194.40 | 187.00 | 187.00 | 187.00 | -1.99% | 44 |
| Mar 13, 2026 | 189.20 | 193.40 | 189.20 | 190.80 | 190.80 | -0.93% | 5 |
| Mar 12, 2026 | 193.00 | 193.00 | 191.80 | 192.60 | 192.60 | -1.63% | - |
| Mar 11, 2026 | 196.20 | 197.60 | 190.80 | 195.80 | 195.80 | -0.10% | 2 |
| Mar 10, 2026 | 192.60 | 196.20 | 192.60 | 196.00 | 196.00 | 1.66% | - |
| Mar 9, 2026 | 193.40 | 196.20 | 192.60 | 192.80 | 192.80 | -1.13% | 51 |
| Mar 6, 2026 | 191.60 | 195.00 | 190.60 | 195.00 | 195.00 | -2.50% | - |
| Mar 5, 2026 | 199.20 | 200.00 | 197.20 | 200.00 | 200.00 | 2.04% | 26 |
| Mar 4, 2026 | 188.00 | 198.20 | 188.00 | 196.00 | 196.00 | 4.59% | 12 |
| Mar 3, 2026 | 187.60 | 187.60 | 187.40 | 187.40 | 187.40 | -1.47% | - |
| Mar 2, 2026 | 184.80 | 190.20 | 184.80 | 190.20 | 190.20 | 3.03% | - |
| Feb 27, 2026 | 184.60 | 186.40 | 184.60 | 184.60 | 184.60 | 0.11% | 40 |
| Feb 26, 2026 | 180.20 | 187.60 | 180.20 | 184.40 | 184.40 | 1.43% | 75 |
| Feb 25, 2026 | 185.40 | 186.20 | 181.80 | 181.80 | 181.80 | -1.73% | 291 |
| Feb 24, 2026 | 195.60 | 195.60 | 185.00 | 185.00 | 185.00 | -6.94% | 127 |
| Feb 23, 2026 | 196.40 | 198.80 | 195.60 | 198.80 | 198.80 | 0.51% | - |
| Feb 20, 2026 | 194.20 | 197.80 | 193.00 | 197.80 | 197.80 | 1.02% | 40 |
| Feb 19, 2026 | 189.80 | 199.00 | 189.80 | 195.80 | 195.80 | 2.62% | 174 |
| Feb 18, 2026 | 185.60 | 193.00 | 185.00 | 190.80 | 190.80 | 3.70% | 130 |
| Feb 17, 2026 | 187.00 | 187.20 | 182.60 | 184.00 | 184.00 | -1.18% | 105 |
| Feb 16, 2026 | 191.40 | 191.40 | 184.40 | 186.20 | 186.20 | 0.22% | 60 |
| Feb 13, 2026 | 183.80 | 186.00 | 183.80 | 185.80 | 185.80 | 0.43% | 16 |
| Feb 12, 2026 | 193.60 | 194.40 | 181.80 | 185.00 | 185.00 | -4.74% | 180 |