secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria · Delayed Price · Currency is EUR 162.80
+0.60 (0.37%)
At close: Jul 20, 2026
VIE:YSNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 162.80 | 162.80 | 162.60 | 162.60 | - | 0.25% | - |
| 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% | - |
| Jun 25, 2026 | 171.60 | 175.60 | 171.60 | 173.20 | 173.20 | -0.57% | 20 |
| Jun 24, 2026 | 173.80 | 175.00 | 173.80 | 174.20 | 174.20 | -1.58% | - |
| Jun 23, 2026 | 174.40 | 177.00 | 174.40 | 177.00 | 177.00 | 0.34% | - |
| Jun 22, 2026 | 182.80 | 182.80 | 174.60 | 176.40 | 176.40 | -3.18% | - |
| Jun 19, 2026 | 183.00 | 184.40 | 182.20 | 182.20 | 182.20 | 0.44% | - |
| Jun 18, 2026 | 183.60 | 184.00 | 181.40 | 181.40 | 181.40 | -1.52% | - |
| Jun 17, 2026 | 182.20 | 184.20 | 182.20 | 184.20 | 184.20 | 0.77% | 13 |
| Jun 16, 2026 | 186.60 | 188.20 | 182.80 | 182.80 | 182.80 | -1.19% | - |
| Jun 15, 2026 | 187.20 | 187.20 | 185.00 | 185.00 | 185.00 | 0.65% | - |
| Jun 12, 2026 | 186.00 | 186.00 | 179.80 | 183.80 | 183.80 | 0.33% | - |
| Jun 11, 2026 | 182.40 | 185.60 | 181.80 | 183.20 | 183.20 | 0.22% | - |
| Jun 10, 2026 | 188.60 | 188.60 | 182.40 | 182.80 | 182.80 | -4.09% | - |
| Jun 9, 2026 | 195.20 | 195.20 | 190.60 | 190.60 | 190.60 | -5.37% | - |
| Jun 8, 2026 | 206.00 | 206.00 | 203.00 | 204.00 | 201.42 | -2.16% | - |
| Jun 5, 2026 | 205.00 | 208.50 | 204.00 | 208.50 | 205.86 | 2.96% | - |
| Jun 4, 2026 | 201.50 | 204.50 | 201.50 | 202.50 | 199.94 | 1.00% | - |
| Jun 3, 2026 | 207.00 | 209.00 | 200.50 | 200.50 | 197.96 | -4.30% | - |
| Jun 2, 2026 | 211.00 | 211.00 | 206.50 | 209.50 | 206.85 | 0.96% | - |
| Jun 1, 2026 | 208.00 | 210.00 | 205.00 | 207.50 | 204.88 | 0.48% | - |
| May 29, 2026 | 207.00 | 207.00 | 202.00 | 206.50 | 203.89 | - | - |
| May 28, 2026 | 205.50 | 207.00 | 204.50 | 206.50 | 203.89 | 2.23% | - |
| May 27, 2026 | 206.50 | 208.50 | 202.00 | 202.00 | 199.45 | -1.46% | - |
| May 26, 2026 | 204.50 | 205.50 | 202.50 | 205.00 | 202.41 | -0.49% | - |
| May 25, 2026 | 207.50 | 209.00 | 205.00 | 206.00 | 203.39 | 1.48% | - |
| May 22, 2026 | 202.50 | 203.50 | 202.50 | 203.00 | 200.43 | 0.50% | - |
| May 21, 2026 | 200.50 | 205.00 | 200.50 | 202.00 | 199.45 | - | - |
| May 20, 2026 | 200.00 | 202.00 | 195.80 | 202.00 | 199.45 | - | - |
| May 19, 2026 | 195.60 | 205.00 | 195.60 | 202.00 | 199.45 | 3.80% | 3 |
| May 18, 2026 | 190.60 | 194.60 | 188.80 | 194.60 | 192.14 | 2.10% | - |
| May 15, 2026 | 188.60 | 190.60 | 187.40 | 190.60 | 188.19 | 0.53% | - |
| May 14, 2026 | 192.60 | 192.60 | 189.60 | 189.60 | 187.20 | -1.35% | - |
| May 13, 2026 | 192.20 | 194.60 | 192.20 | 192.20 | 189.77 | 1.59% | - |
| May 12, 2026 | 188.80 | 190.80 | 186.40 | 189.20 | 186.81 | 0.11% | - |