secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 182.60
+3.80 (2.13%)
At close: Nov 14, 2025
VIE:YSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 196.80 | 196.80 | 190.00 | 192.00 | 192.00 | -2.74% | - |
| Oct 13, 2025 | 193.80 | 197.80 | 193.80 | 197.40 | 197.40 | 3.13% | - |
| Oct 10, 2025 | 205.00 | 205.00 | 191.40 | 191.40 | 191.40 | -5.71% | - |
| Oct 9, 2025 | 208.50 | 209.00 | 203.00 | 203.00 | 203.00 | -2.40% | - |
| Oct 8, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.19% | - |
| Oct 7, 2025 | 207.00 | 213.50 | 207.00 | 210.50 | 210.50 | 2.43% | - |
| Oct 6, 2025 | 190.40 | 205.50 | 190.40 | 205.50 | 205.50 | 8.96% | - |
| Oct 3, 2025 | 194.20 | 194.20 | 188.00 | 188.60 | 188.60 | -2.18% | - |
| Oct 2, 2025 | 191.80 | 195.00 | 191.80 | 192.80 | 192.80 | 2.44% | - |
| Oct 1, 2025 | 189.60 | 190.20 | 188.00 | 188.20 | 188.20 | -1.47% | - |
| Sep 30, 2025 | 193.40 | 193.40 | 190.60 | 191.00 | 191.00 | -1.55% | - |
| Sep 29, 2025 | 193.20 | 194.20 | 193.20 | 194.00 | 194.00 | -0.10% | - |
| Sep 26, 2025 | 193.20 | 195.80 | 193.20 | 194.20 | 194.20 | -2.80% | - |
| Sep 25, 2025 | 202.50 | 202.50 | 199.80 | 199.80 | 199.80 | -2.06% | - |
| Sep 24, 2025 | 204.50 | 205.50 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 23, 2025 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| Sep 22, 2025 | 201.50 | 205.50 | 201.50 | 205.00 | 205.00 | 3.33% | - |
| Sep 19, 2025 | 197.00 | 203.50 | 197.00 | 198.40 | 198.40 | 0.71% | 46 |
| Sep 18, 2025 | 194.60 | 198.20 | 194.60 | 197.00 | 197.00 | 2.39% | - |
| Sep 17, 2025 | 195.00 | 195.00 | 192.40 | 192.40 | 192.40 | -0.72% | - |
| Sep 16, 2025 | 196.40 | 198.80 | 193.80 | 193.80 | 193.80 | -2.02% | - |
| Sep 15, 2025 | 195.20 | 199.80 | 195.20 | 197.80 | 197.80 | 2.81% | 46 |
| Sep 12, 2025 | 193.00 | 194.20 | 191.80 | 192.40 | 192.40 | 0.84% | - |
| Sep 11, 2025 | 192.00 | 192.80 | 190.80 | 190.80 | 190.80 | -0.10% | - |
| Sep 10, 2025 | 191.00 | 193.40 | 191.00 | 191.00 | 191.00 | 1.27% | - |
| Sep 9, 2025 | 187.80 | 188.60 | 185.40 | 188.60 | 188.60 | 0.43% | - |
| Sep 8, 2025 | 188.00 | 188.00 | 184.80 | 187.80 | 187.80 | 0.43% | 46 |