secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 256.50
-3.00 (-1.16%)
At close: Oct 8, 2026
VIE:YSNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 257.50 | 257.50 | 254.00 | 256.50 | 256.50 | -1.16% | - |
| Oct 7, 2026 | 260.00 | 263.00 | 259.50 | 259.50 | 259.50 | -0.76% | - |
| Oct 6, 2026 | 252.50 | 263.00 | 252.50 | 261.50 | 261.50 | 6.52% | - |
| Oct 5, 2026 | 245.00 | 246.00 | 245.00 | 245.50 | 245.50 | 0.20% | - |
| Oct 2, 2026 | 256.50 | 256.50 | 245.00 | 245.00 | 245.00 | -1.41% | - |
| Oct 1, 2026 | 245.00 | 248.50 | 245.00 | 248.50 | 248.50 | 5.52% | - |
| Sep 30, 2026 | 244.50 | 244.50 | 235.50 | 235.50 | 235.50 | -4.66% | - |
| Sep 29, 2026 | 243.50 | 247.00 | 240.00 | 247.00 | 247.00 | 0.20% | - |
| Sep 28, 2026 | 232.50 | 250.50 | 232.50 | 246.50 | 246.50 | 5.34% | - |
| Sep 25, 2026 | 237.50 | 237.50 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Sep 24, 2026 | 234.50 | 236.00 | 234.50 | 236.00 | 236.00 | -5.03% | - |
| Sep 23, 2026 | 217.50 | 248.50 | 214.00 | 248.50 | 248.50 | 15.05% | 31 |
| Sep 22, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.14% | - |
| Sep 21, 2026 | 207.50 | 218.50 | 207.50 | 218.50 | 218.50 | 7.11% | 75 |
| Sep 18, 2026 | 202.50 | 205.50 | 202.50 | 204.00 | 204.00 | 1.49% | - |
| Sep 17, 2026 | 198.80 | 201.00 | 198.20 | 201.00 | 201.00 | 2.03% | - |
| Sep 16, 2026 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | -0.61% | - |
| Sep 15, 2026 | 197.20 | 200.50 | 197.20 | 198.20 | 198.20 | 0.71% | - |
| Sep 14, 2026 | 202.00 | 202.00 | 195.40 | 196.80 | 196.80 | 2.18% | - |
| Sep 11, 2026 | 191.80 | 192.60 | 190.40 | 192.60 | 192.60 | - | - |
| Sep 10, 2026 | 194.40 | 196.20 | 192.60 | 192.60 | 192.60 | -0.31% | - |
| Sep 9, 2026 | 194.20 | 194.80 | 193.20 | 193.20 | 193.20 | -2.62% | 31 |
| Sep 8, 2026 | 200.50 | 201.00 | 196.80 | 198.40 | 198.40 | -4.39% | 31 |
| Sep 7, 2026 | 187.20 | 207.50 | 187.20 | 207.50 | 207.50 | 15.92% | - |
| Sep 4, 2026 | 174.60 | 179.00 | 174.60 | 179.00 | 179.00 | 1.47% | - |
| Sep 3, 2026 | 175.00 | 176.40 | 174.40 | 176.40 | 176.40 | 0.68% | - |
| Sep 2, 2026 | 177.60 | 177.60 | 174.20 | 175.20 | 175.20 | -2.01% | - |
| Sep 1, 2026 | 177.00 | 180.40 | 177.00 | 178.80 | 178.80 | -0.22% | - |
| Aug 31, 2026 | 183.00 | 183.00 | 179.00 | 179.20 | 179.20 | -1.65% | - |
| Aug 28, 2026 | 181.20 | 182.40 | 181.20 | 182.20 | 182.20 | 1.56% | - |
| Aug 27, 2026 | 179.00 | 179.40 | 177.60 | 179.40 | 179.40 | 2.51% | - |
| Aug 26, 2026 | 177.80 | 177.80 | 175.00 | 175.00 | 175.00 | 0.46% | - |
| Aug 25, 2026 | 176.80 | 176.80 | 174.20 | 174.20 | 174.20 | -2.35% | - |
| Aug 24, 2026 | 182.00 | 182.00 | 178.40 | 178.40 | 178.40 | -1.98% | - |
| Aug 21, 2026 | 183.80 | 183.80 | 180.60 | 182.00 | 182.00 | - | - |
| Aug 20, 2026 | 182.00 | 183.20 | 181.60 | 182.00 | 182.00 | 0.66% | - |
| Aug 19, 2026 | 181.40 | 182.20 | 180.80 | 180.80 | 180.80 | -2.80% | - |
| Aug 18, 2026 | 188.40 | 188.40 | 186.00 | 186.00 | 186.00 | -0.85% | - |
| Aug 17, 2026 | 189.40 | 189.40 | 186.20 | 187.60 | 187.60 | -4.29% | - |
| Aug 14, 2026 | 201.50 | 201.50 | 196.00 | 196.00 | 196.00 | -0.91% | - |
| Aug 13, 2026 | 191.80 | 197.80 | 191.80 | 197.80 | 197.80 | 5.10% | - |
| Aug 12, 2026 | 192.20 | 192.20 | 188.20 | 188.20 | 188.20 | -2.89% | - |
| Aug 11, 2026 | 192.40 | 193.80 | 191.80 | 193.80 | 193.80 | 0.62% | - |
| Aug 10, 2026 | 191.20 | 193.20 | 191.20 | 192.60 | 192.60 | 0.10% | - |
| Aug 7, 2026 | 190.60 | 192.60 | 190.60 | 192.40 | 192.40 | 2.89% | - |
| Aug 6, 2026 | 185.20 | 189.20 | 185.20 | 187.00 | 187.00 | 2.19% | - |
| Aug 5, 2026 | 180.80 | 183.00 | 180.80 | 183.00 | 183.00 | -0.97% | - |
| Aug 4, 2026 | 179.80 | 184.80 | 178.60 | 184.80 | 184.80 | 3.59% | - |
| Aug 3, 2026 | 182.20 | 182.80 | 178.40 | 178.40 | 178.40 | -0.89% | - |
| Jul 31, 2026 | 172.40 | 180.00 | 172.40 | 180.00 | 180.00 | 2.62% | - |