secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 176.40
+1.20 (0.68%)
At close: Sep 3, 2026
VIE:YSNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 177.40 | 177.40 | 173.80 | 175.40 | 175.40 | 1.98% | - |
| Jul 29, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 4.50% | - |
| Jul 28, 2026 | 161.40 | 164.60 | 161.40 | 164.60 | 164.60 | 2.36% | - |
| Jul 27, 2026 | 159.80 | 162.40 | 159.80 | 160.80 | 160.80 | 1.64% | - |
| Jul 24, 2026 | 158.80 | 159.40 | 158.20 | 158.20 | 158.20 | -0.88% | - |
| Jul 23, 2026 | 160.00 | 160.80 | 159.40 | 159.60 | 159.60 | -2.21% | - |
| Jul 22, 2026 | 160.00 | 163.80 | 160.00 | 163.20 | 163.20 | 0.49% | - |
| Jul 21, 2026 | 163.40 | 163.40 | 161.60 | 162.40 | 162.40 | -0.25% | - |
| Jul 20, 2026 | 162.80 | 164.00 | 162.60 | 162.80 | 162.80 | 0.37% | - |
| Jul 17, 2026 | 165.40 | 165.40 | 161.20 | 162.20 | 162.20 | -2.64% | - |
| Jul 16, 2026 | 169.80 | 169.80 | 166.60 | 166.60 | 166.60 | -1.88% | - |
| Jul 15, 2026 | 170.40 | 170.80 | 169.20 | 169.80 | 169.80 | 0.35% | - |
| Jul 14, 2026 | 171.20 | 171.20 | 167.40 | 169.20 | 169.20 | -1.74% | - |
| Jul 13, 2026 | 175.20 | 175.20 | 172.20 | 172.20 | 172.20 | 0.35% | - |
| Jul 10, 2026 | 173.00 | 173.80 | 171.60 | 171.60 | 171.60 | -1.15% | - |
| Jul 9, 2026 | 174.00 | 174.00 | 170.00 | 173.60 | 173.60 | 0.58% | - |
| Jul 8, 2026 | 177.20 | 177.20 | 172.60 | 172.60 | 172.60 | -3.58% | - |
| Jul 7, 2026 | 181.00 | 182.00 | 179.00 | 179.00 | 179.00 | -1.65% | - |
| Jul 6, 2026 | 179.80 | 182.00 | 179.20 | 182.00 | 182.00 | 1.34% | - |
| Jul 3, 2026 | 179.20 | 180.00 | 178.00 | 179.60 | 179.60 | 1.24% | - |
| Jul 2, 2026 | 173.40 | 177.60 | 173.40 | 177.40 | 177.40 | 0.80% | - |
| Jul 1, 2026 | 169.00 | 176.00 | 169.00 | 176.00 | 176.00 | 4.39% | - |
| Jun 30, 2026 | 167.40 | 168.60 | 166.60 | 168.60 | 168.60 | 1.57% | - |
| Jun 29, 2026 | 168.80 | 170.20 | 166.00 | 166.00 | 166.00 | -0.84% | - |
| Jun 26, 2026 | 172.00 | 172.00 | 166.40 | 167.40 | 167.40 | -3.35% | - |