secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 177.60
-0.80 (-0.45%)
At close: Dec 23, 2025
VIE:YSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 175.40 | 178.40 | 175.40 | 176.80 | 176.80 | -1.56% | - |
| Nov 17, 2025 | 182.60 | 182.60 | 177.20 | 179.60 | 179.60 | -1.64% | - |
| Nov 14, 2025 | 178.60 | 182.60 | 178.60 | 182.60 | 182.60 | 2.13% | - |
| Nov 13, 2025 | 186.00 | 186.00 | 178.80 | 178.80 | 178.80 | -1.43% | - |
| Nov 12, 2025 | 182.40 | 182.40 | 181.00 | 181.40 | 181.40 | 6.83% | - |
| Nov 11, 2025 | 182.40 | 182.40 | 169.20 | 169.80 | 169.80 | -8.81% | - |
| Nov 10, 2025 | 187.80 | 193.40 | 186.20 | 186.20 | 186.20 | 0.11% | - |
| Nov 7, 2025 | 189.40 | 189.40 | 185.20 | 186.00 | 186.00 | 0.22% | - |
| Nov 6, 2025 | 189.60 | 190.00 | 185.60 | 185.60 | 185.60 | -2.21% | - |
| Nov 5, 2025 | 193.20 | 193.20 | 189.60 | 189.80 | 189.80 | -3.06% | - |
| Nov 4, 2025 | 200.50 | 200.50 | 195.80 | 195.80 | 195.80 | -4.25% | - |
| Nov 3, 2025 | 209.00 | 209.50 | 204.50 | 204.50 | 204.50 | 1.74% | - |
| Oct 31, 2025 | 199.20 | 201.00 | 197.00 | 201.00 | 201.00 | 0.60% | - |
| Oct 30, 2025 | 198.80 | 199.80 | 198.20 | 199.80 | 199.80 | 2.46% | - |
| Oct 29, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.71% | - |
| Oct 28, 2025 | 201.00 | 201.00 | 196.80 | 198.40 | 198.40 | -2.02% | - |
| Oct 27, 2025 | 203.50 | 204.50 | 202.50 | 202.50 | 202.50 | -0.74% | 75 |
| Oct 24, 2025 | 205.50 | 205.50 | 202.00 | 204.00 | 204.00 | - | - |
| Oct 23, 2025 | 204.00 | 204.00 | 200.50 | 204.00 | 204.00 | 0.49% | - |
| Oct 22, 2025 | 208.50 | 208.50 | 203.00 | 203.00 | 203.00 | -1.93% | - |
| Oct 21, 2025 | 209.50 | 209.50 | 206.00 | 207.00 | 207.00 | 6.81% | - |
| Oct 20, 2025 | 188.40 | 195.00 | 188.40 | 193.80 | 193.80 | 3.75% | - |
| Oct 17, 2025 | 188.80 | 188.80 | 186.80 | 186.80 | 186.80 | -4.21% | - |
| Oct 16, 2025 | 194.60 | 196.60 | 194.60 | 195.00 | 195.00 | - | - |
| Oct 15, 2025 | 196.60 | 198.00 | 195.00 | 195.00 | 195.00 | 1.56% | - |