secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 211.00
-8.00 (-3.65%)
At close: Feb 4, 2026
VIE:YSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 236.00 | 236.00 | 219.00 | 219.00 | 219.00 | -7.20% | - |
| Feb 2, 2026 | 232.00 | 239.00 | 232.00 | 236.00 | 236.00 | -0.42% | - |
| Jan 30, 2026 | 242.00 | 245.00 | 237.00 | 237.00 | 237.00 | 7.24% | 42 |
| Jan 29, 2026 | 207.50 | 224.50 | 207.50 | 221.00 | 221.00 | 4.25% | 42 |
| Jan 28, 2026 | 217.00 | 220.50 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Jan 27, 2026 | 213.50 | 216.00 | 213.00 | 216.00 | 216.00 | 3.35% | - |
| Jan 26, 2026 | 205.50 | 209.00 | 205.00 | 209.00 | 209.00 | 1.46% | - |
| Jan 23, 2026 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 0.49% | - |
| Jan 22, 2026 | 194.40 | 205.00 | 194.40 | 205.00 | 205.00 | 7.56% | - |
| Jan 21, 2026 | 190.40 | 192.40 | 188.00 | 190.60 | 190.60 | 0.74% | - |
| Jan 20, 2026 | 191.20 | 191.20 | 187.80 | 189.20 | 189.20 | -2.37% | - |
| Jan 19, 2026 | 193.00 | 194.20 | 188.60 | 193.80 | 193.80 | -1.02% | - |
| Jan 16, 2026 | 196.80 | 197.60 | 195.80 | 195.80 | 195.80 | -0.31% | - |
| Jan 15, 2026 | 196.40 | 197.00 | 194.80 | 196.40 | 196.40 | 0.41% | - |
| Jan 14, 2026 | 202.50 | 202.50 | 195.60 | 195.60 | 195.60 | -4.12% | - |
| Jan 13, 2026 | 200.00 | 205.00 | 200.00 | 204.00 | 204.00 | 1.49% | 42 |
| Jan 12, 2026 | 201.00 | 202.50 | 200.00 | 201.00 | 201.00 | -0.25% | - |
| Jan 9, 2026 | 200.50 | 202.00 | 200.50 | 201.50 | 201.50 | 0.50% | - |
| Jan 8, 2026 | 200.00 | 200.50 | 198.60 | 200.50 | 200.50 | 0.45% | - |
| Jan 7, 2026 | 199.00 | 199.60 | 196.80 | 199.60 | 199.60 | 1.32% | - |
| Jan 6, 2026 | 195.40 | 197.60 | 193.40 | 197.00 | 197.00 | 0.61% | - |
| Jan 5, 2026 | 187.00 | 195.80 | 187.00 | 195.80 | 195.80 | 6.30% | - |
| Jan 2, 2026 | 185.40 | 185.40 | 181.60 | 184.20 | 184.20 | 0.33% | - |
| Dec 30, 2025 | 182.60 | 183.60 | 182.60 | 183.60 | 183.60 | 0.55% | - |
| Dec 29, 2025 | 178.80 | 182.60 | 178.80 | 182.60 | 182.60 | 2.82% | - |
| Dec 23, 2025 | 177.80 | 180.00 | 177.40 | 177.60 | 177.60 | -0.45% | - |
| Dec 22, 2025 | 176.20 | 178.40 | 175.60 | 178.40 | 178.40 | 1.83% | - |
| Dec 19, 2025 | 176.20 | 176.20 | 175.00 | 175.20 | 175.20 | -1.13% | - |
| Dec 18, 2025 | 176.80 | 177.80 | 176.80 | 177.20 | 177.20 | 0.68% | - |
| Dec 17, 2025 | 183.40 | 183.40 | 176.00 | 176.00 | 176.00 | -4.86% | - |
| Dec 16, 2025 | 186.80 | 186.80 | 185.00 | 185.00 | 185.00 | -0.75% | - |
| Dec 15, 2025 | 186.80 | 187.80 | 183.80 | 186.40 | 186.40 | 0.22% | - |
| Dec 12, 2025 | 187.60 | 189.40 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Dec 11, 2025 | 185.20 | 185.20 | 184.20 | 185.00 | 185.00 | 0.87% | - |
| Dec 10, 2025 | 183.80 | 183.80 | 182.00 | 183.40 | 183.40 | -0.65% | - |
| Dec 9, 2025 | 187.20 | 187.20 | 184.60 | 184.60 | 184.60 | -1.07% | - |
| Dec 8, 2025 | 184.80 | 186.60 | 184.60 | 186.60 | 186.60 | 1.63% | - |
| Dec 5, 2025 | 184.40 | 184.80 | 183.60 | 183.60 | 183.60 | -0.54% | - |
| Dec 4, 2025 | 184.60 | 184.80 | 184.00 | 184.60 | 184.60 | 0.44% | - |
| Dec 3, 2025 | 184.60 | 185.00 | 183.60 | 183.80 | 183.80 | 0.55% | - |
| Dec 2, 2025 | 185.20 | 185.20 | 182.80 | 182.80 | 182.80 | -1.93% | - |
| Dec 1, 2025 | 184.80 | 186.40 | 182.80 | 186.40 | 186.40 | 0.22% | - |
| Nov 28, 2025 | 185.60 | 186.00 | 185.40 | 186.00 | 186.00 | 1.20% | - |
| Nov 27, 2025 | 176.00 | 183.80 | 176.00 | 183.80 | 183.80 | 4.43% | - |
| Nov 26, 2025 | 177.40 | 177.40 | 175.80 | 176.00 | 176.00 | 1.03% | - |
| Nov 25, 2025 | 173.80 | 176.20 | 173.60 | 174.20 | 174.20 | -0.46% | - |
| Nov 24, 2025 | 177.20 | 177.20 | 174.20 | 175.00 | 175.00 | -0.34% | - |
| Nov 21, 2025 | 176.20 | 178.20 | 174.00 | 175.60 | 175.60 | -1.90% | - |
| Nov 20, 2025 | 180.20 | 183.20 | 179.00 | 179.00 | 179.00 | -0.33% | - |
| Nov 19, 2025 | 180.20 | 181.60 | 179.40 | 179.60 | 179.60 | 1.58% | - |