secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 209.00
-0.50 (-0.24%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:YSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 211.00 | 211.00 | 206.50 | 209.50 | 209.50 | 0.96% | - |
| Jun 1, 2026 | 208.00 | 210.00 | 205.00 | 207.50 | 207.50 | 0.48% | - |
| May 29, 2026 | 207.00 | 207.00 | 202.00 | 206.50 | 206.50 | - | - |
| May 28, 2026 | 205.50 | 207.00 | 204.50 | 206.50 | 206.50 | 2.23% | - |
| May 27, 2026 | 206.50 | 208.50 | 202.00 | 202.00 | 202.00 | -1.46% | - |
| May 26, 2026 | 204.50 | 205.50 | 202.50 | 205.00 | 205.00 | -0.49% | - |
| May 25, 2026 | 207.50 | 209.00 | 205.00 | 206.00 | 206.00 | 1.48% | - |
| May 22, 2026 | 202.50 | 203.50 | 202.50 | 203.00 | 203.00 | 0.50% | - |
| May 21, 2026 | 200.50 | 205.00 | 200.50 | 202.00 | 202.00 | - | - |
| May 20, 2026 | 200.00 | 202.00 | 195.80 | 202.00 | 202.00 | - | - |
| May 19, 2026 | 195.60 | 205.00 | 195.60 | 202.00 | 202.00 | 3.80% | 3 |
| May 18, 2026 | 190.60 | 194.60 | 188.80 | 194.60 | 194.60 | 2.10% | - |
| May 15, 2026 | 188.60 | 190.60 | 187.40 | 190.60 | 190.60 | 0.53% | - |
| May 14, 2026 | 192.60 | 192.60 | 189.60 | 189.60 | 189.60 | -1.35% | - |
| May 13, 2026 | 192.20 | 194.60 | 192.20 | 192.20 | 192.20 | 1.59% | - |
| May 12, 2026 | 188.80 | 190.80 | 186.40 | 189.20 | 189.20 | 0.11% | - |
| May 11, 2026 | 189.60 | 190.80 | 189.00 | 189.00 | 189.00 | -0.94% | - |
| May 8, 2026 | 193.60 | 193.60 | 190.80 | 190.80 | 190.80 | -1.85% | - |
| May 7, 2026 | 194.60 | 194.60 | 189.20 | 194.40 | 194.40 | 0.10% | - |
| May 6, 2026 | 197.00 | 197.00 | 194.20 | 194.20 | 194.20 | 0.73% | - |
| May 5, 2026 | 191.80 | 194.40 | 191.80 | 192.80 | 192.80 | 5.24% | - |
| May 4, 2026 | 186.40 | 186.40 | 183.00 | 183.20 | 183.20 | -0.22% | - |
| Apr 30, 2026 | 179.60 | 183.60 | 179.60 | 183.60 | 183.60 | 1.10% | - |
| Apr 29, 2026 | 181.20 | 181.60 | 180.20 | 181.60 | 181.60 | 1.11% | - |
| Apr 28, 2026 | 181.20 | 181.20 | 178.40 | 179.60 | 179.60 | -1.43% | - |
| Apr 27, 2026 | 184.20 | 187.00 | 182.20 | 182.20 | 182.20 | -1.19% | - |
| Apr 24, 2026 | 185.80 | 186.20 | 184.40 | 184.40 | 184.40 | -1.71% | - |
| Apr 23, 2026 | 187.60 | 188.60 | 187.60 | 187.60 | 187.60 | -3.00% | - |
| Apr 22, 2026 | 195.00 | 195.00 | 192.00 | 193.40 | 193.40 | -0.92% | - |
| Apr 21, 2026 | 193.00 | 195.20 | 193.00 | 195.20 | 195.20 | 1.46% | - |
| Apr 20, 2026 | 191.00 | 193.40 | 191.00 | 192.40 | 192.40 | -1.64% | - |
| Apr 17, 2026 | 191.40 | 198.60 | 191.40 | 195.60 | 195.60 | 2.62% | - |
| Apr 16, 2026 | 187.80 | 192.60 | 187.80 | 190.60 | 190.60 | 0.11% | - |
| Apr 15, 2026 | 189.20 | 190.40 | 187.80 | 190.40 | 190.40 | 0.95% | - |
| Apr 14, 2026 | 189.80 | 193.00 | 188.60 | 188.60 | 188.60 | 0.43% | - |
| Apr 13, 2026 | 177.40 | 187.80 | 177.40 | 187.80 | 187.80 | 3.64% | - |
| Apr 10, 2026 | 180.60 | 184.00 | 180.60 | 181.20 | 181.20 | 1.34% | - |
| Apr 9, 2026 | 183.00 | 183.00 | 178.80 | 178.80 | 178.80 | -3.56% | - |
| Apr 8, 2026 | 188.40 | 188.40 | 185.40 | 185.40 | 185.40 | 4.75% | - |
| Apr 7, 2026 | 181.80 | 182.40 | 177.00 | 177.00 | 177.00 | -2.53% | - |
| 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 | - | - |