secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 181.60
+0.40 (0.22%)
At close: Apr 2, 2026
VIE:YSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 174.40 | 181.60 | 174.40 | 181.60 | 181.60 | 0.22% | - |
| Apr 1, 2026 | 182.00 | 182.00 | 178.60 | 181.20 | 181.20 | 3.07% | - |
| Mar 31, 2026 | 173.80 | 176.40 | 173.80 | 175.80 | 175.80 | 0.46% | - |
| Mar 30, 2026 | 162.80 | 175.00 | 156.00 | 175.00 | 175.00 | 2.58% | 42 |
| Mar 27, 2026 | 178.80 | 178.80 | 170.60 | 170.60 | 170.60 | -4.37% | - |
| Mar 26, 2026 | 177.00 | 179.40 | 175.40 | 178.40 | 178.40 | -1.22% | - |
| Mar 25, 2026 | 179.20 | 180.60 | 179.20 | 180.60 | 180.60 | -0.11% | - |
| Mar 24, 2026 | 182.20 | 182.20 | 179.40 | 180.80 | 180.80 | -0.11% | - |
| Mar 23, 2026 | 171.80 | 182.20 | 171.80 | 181.00 | 181.00 | 0.11% | - |
| Mar 20, 2026 | 182.00 | 182.00 | 179.00 | 180.80 | 180.80 | - | - |
| Mar 19, 2026 | 182.00 | 182.00 | 179.60 | 180.80 | 180.80 | -3.62% | - |
| Mar 18, 2026 | 187.60 | 188.00 | 186.60 | 187.60 | 187.60 | 0.86% | - |
| Mar 17, 2026 | 187.40 | 188.40 | 184.60 | 186.00 | 186.00 | -0.75% | - |
| Mar 16, 2026 | 187.40 | 189.80 | 187.40 | 187.40 | 187.40 | -2.80% | - |
| Mar 13, 2026 | 191.80 | 192.80 | 191.20 | 192.80 | 192.80 | -0.31% | - |
| Mar 12, 2026 | 194.20 | 194.20 | 193.40 | 193.40 | 193.40 | -0.62% | - |
| Mar 11, 2026 | 194.40 | 200.50 | 192.20 | 194.60 | 194.60 | -2.51% | - |
| Mar 10, 2026 | 194.40 | 201.50 | 194.40 | 199.60 | 199.60 | 3.10% | - |
| Mar 9, 2026 | 193.20 | 194.40 | 193.20 | 193.60 | 193.60 | -2.91% | - |
| Mar 6, 2026 | 194.40 | 199.40 | 194.40 | 199.40 | 199.40 | 0.61% | - |
| Mar 5, 2026 | 198.60 | 199.60 | 197.80 | 198.20 | 198.20 | -0.50% | - |
| Mar 4, 2026 | 192.00 | 199.20 | 192.00 | 199.20 | 199.20 | 5.40% | - |
| Mar 3, 2026 | 189.60 | 189.60 | 188.60 | 189.00 | 189.00 | -0.94% | - |
| Mar 2, 2026 | 186.00 | 192.20 | 186.00 | 190.80 | 190.80 | 1.06% | - |
| Feb 27, 2026 | 185.80 | 188.80 | 185.80 | 188.80 | 188.80 | 1.83% | - |
| Feb 26, 2026 | 181.80 | 185.40 | 181.80 | 185.40 | 185.40 | 1.20% | - |
| Feb 25, 2026 | 187.80 | 187.80 | 183.20 | 183.20 | 183.20 | -2.03% | - |
| Feb 24, 2026 | 197.80 | 197.80 | 187.00 | 187.00 | 187.00 | -4.79% | - |
| Feb 23, 2026 | 194.60 | 200.50 | 194.60 | 196.40 | 196.40 | -0.20% | - |
| Feb 20, 2026 | 193.60 | 196.80 | 193.60 | 196.80 | 196.80 | 1.55% | - |
| Feb 19, 2026 | 191.20 | 198.40 | 191.20 | 193.80 | 193.80 | 1.36% | - |
| Feb 18, 2026 | 185.80 | 191.20 | 185.40 | 191.20 | 191.20 | 2.91% | - |
| Feb 17, 2026 | 186.80 | 186.80 | 183.60 | 185.80 | 185.80 | -1.90% | - |
| Feb 16, 2026 | 190.00 | 190.00 | 185.20 | 189.40 | 189.40 | 0.53% | - |
| Feb 13, 2026 | 185.60 | 188.40 | 185.60 | 188.40 | 188.40 | 1.84% | 42 |
| Feb 12, 2026 | 194.80 | 194.80 | 185.00 | 185.00 | 185.00 | -4.24% | 41 |
| Feb 11, 2026 | 202.00 | 202.00 | 193.20 | 193.20 | 193.20 | -3.88% | - |
| Feb 10, 2026 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.74% | - |
| Feb 9, 2026 | 210.50 | 212.00 | 201.50 | 202.50 | 202.50 | -0.74% | 42 |
| Feb 6, 2026 | 202.00 | 204.00 | 200.50 | 204.00 | 204.00 | -0.24% | - |
| Feb 5, 2026 | 210.00 | 210.00 | 203.00 | 204.50 | 204.50 | -3.08% | - |
| Feb 4, 2026 | 218.50 | 218.50 | 210.50 | 211.00 | 211.00 | -3.65% | - |
| 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% | - |