secunet Security Networks Aktiengesellschaft (ETR:YSN)
Germany
· Delayed Price · Currency is EUR 198.80
+5.60 (2.90%)
At close: Mar 6, 2026
ETR:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.80 | 201.00 | 192.00 | 198.80 | 198.80 | 2.90% | 3,640 |
| Mar 5, 2026 | 200.00 | 201.50 | 192.00 | 193.20 | 193.20 | -3.64% | 7,301 |
| Mar 4, 2026 | 191.00 | 204.00 | 191.00 | 200.50 | 200.50 | 5.86% | 8,829 |
| Mar 3, 2026 | 188.20 | 191.40 | 187.00 | 189.40 | 189.40 | -0.32% | 9,649 |
| Mar 2, 2026 | 184.00 | 193.20 | 180.40 | 190.00 | 190.00 | 0.11% | 3,970 |
| Feb 27, 2026 | 186.00 | 189.80 | 184.00 | 189.80 | 189.80 | 1.82% | 3,424 |
| Feb 26, 2026 | 182.60 | 189.80 | 180.20 | 186.40 | 186.40 | 1.86% | 7,142 |
| Feb 25, 2026 | 186.80 | 188.00 | 181.40 | 183.00 | 183.00 | -2.03% | 9,552 |
| Feb 24, 2026 | 197.20 | 197.80 | 185.40 | 186.80 | 186.80 | -4.40% | 4,880 |
| Feb 23, 2026 | 196.80 | 202.00 | 192.60 | 195.40 | 195.40 | -0.81% | 6,088 |
| Feb 20, 2026 | 199.00 | 200.00 | 191.60 | 197.00 | 197.00 | 1.55% | 3,779 |
| Feb 19, 2026 | 189.40 | 198.80 | 189.40 | 194.00 | 194.00 | 1.25% | 3,722 |
| Feb 18, 2026 | 186.60 | 191.60 | 184.80 | 191.60 | 191.60 | 3.01% | 4,513 |
| Feb 17, 2026 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | -1.59% | 4,142 |
| Feb 16, 2026 | 191.00 | 192.00 | 184.20 | 189.00 | 189.00 | 0.32% | 6,166 |
| Feb 13, 2026 | 186.00 | 190.00 | 183.40 | 188.40 | 188.40 | 1.73% | 4,660 |
| Feb 12, 2026 | 197.80 | 197.80 | 184.80 | 185.20 | 185.20 | -3.64% | 4,568 |
| Feb 11, 2026 | 202.50 | 202.50 | 192.20 | 192.20 | 192.20 | -4.85% | 5,848 |
| Feb 10, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | -0.49% | 3,070 |
| Feb 9, 2026 | 209.00 | 215.00 | 201.00 | 203.00 | 203.00 | -0.73% | 6,299 |
| Feb 6, 2026 | 203.00 | 204.50 | 198.80 | 204.50 | 204.50 | - | 5,131 |
| Feb 5, 2026 | 210.50 | 211.50 | 200.50 | 204.50 | 204.50 | -3.31% | 3,859 |
| Feb 4, 2026 | 220.00 | 220.00 | 208.50 | 211.50 | 211.50 | -4.94% | 4,939 |
| Feb 3, 2026 | 238.50 | 238.50 | 217.50 | 222.50 | 222.50 | -6.32% | 16,562 |
| Feb 2, 2026 | 231.00 | 240.50 | 230.00 | 237.50 | 237.50 | -0.21% | 9,134 |
| Jan 30, 2026 | 235.00 | 246.50 | 233.50 | 238.00 | 238.00 | 1.93% | 15,846 |
| Jan 29, 2026 | 223.00 | 238.00 | 206.00 | 233.50 | 233.50 | 10.40% | 17,535 |
| Jan 28, 2026 | 219.00 | 221.00 | 211.50 | 211.50 | 211.50 | -2.53% | 5,092 |
| Jan 27, 2026 | 212.50 | 217.00 | 210.50 | 217.00 | 217.00 | 3.33% | 4,434 |
| Jan 26, 2026 | 206.50 | 210.50 | 204.00 | 210.00 | 210.00 | 2.19% | 4,403 |
| Jan 23, 2026 | 205.00 | 211.50 | 202.00 | 205.50 | 205.50 | 0.49% | 7,359 |
| Jan 22, 2026 | 195.00 | 205.50 | 194.20 | 204.50 | 204.50 | 7.74% | 7,421 |
| Jan 21, 2026 | 190.00 | 192.20 | 187.00 | 189.80 | 189.80 | -0.11% | 3,199 |
| Jan 20, 2026 | 193.20 | 193.20 | 187.20 | 190.00 | 190.00 | -1.76% | 2,262 |
| Jan 19, 2026 | 195.00 | 195.00 | 185.40 | 193.40 | 193.40 | -0.72% | 4,488 |
| Jan 16, 2026 | 196.60 | 198.80 | 194.40 | 194.80 | 194.80 | -0.61% | 1,755 |
| Jan 15, 2026 | 197.20 | 197.60 | 194.40 | 196.00 | 196.00 | 0.20% | 2,714 |
| Jan 14, 2026 | 205.00 | 205.00 | 193.80 | 195.60 | 195.60 | -4.59% | 2,397 |
| Jan 13, 2026 | 200.50 | 206.00 | 200.00 | 205.00 | 205.00 | 1.49% | 3,847 |
| Jan 12, 2026 | 201.00 | 202.50 | 198.80 | 202.00 | 202.00 | 0.50% | 3,564 |
| Jan 9, 2026 | 199.00 | 203.50 | 199.00 | 201.00 | 201.00 | 0.25% | 1,441 |
| Jan 8, 2026 | 199.00 | 201.50 | 197.40 | 200.50 | 200.50 | 0.25% | 2,246 |
| Jan 7, 2026 | 198.00 | 200.00 | 196.20 | 200.00 | 200.00 | 1.94% | 4,933 |
| Jan 6, 2026 | 196.40 | 198.40 | 193.80 | 196.20 | 196.20 | - | 3,028 |
| Jan 5, 2026 | 183.60 | 196.80 | 183.60 | 196.20 | 196.20 | 6.98% | 8,364 |
| Jan 2, 2026 | 184.60 | 187.00 | 180.40 | 183.40 | 183.40 | -1.08% | 2,741 |
| Dec 30, 2025 | 183.80 | 185.60 | 182.60 | 185.40 | 185.40 | 1.09% | 1,099 |
| Dec 29, 2025 | 179.80 | 183.40 | 177.20 | 183.40 | 183.40 | 2.80% | 5,949 |
| Dec 23, 2025 | 178.40 | 180.00 | 176.60 | 178.40 | 178.40 | -0.56% | 6,160 |
| Dec 22, 2025 | 176.00 | 179.40 | 175.00 | 179.40 | 179.40 | 1.93% | 8,688 |
| Dec 19, 2025 | 176.80 | 177.20 | 173.80 | 176.00 | 176.00 | -0.90% | 3,014 |
| Dec 18, 2025 | 176.40 | 179.00 | 176.20 | 177.60 | 177.60 | 0.79% | 5,387 |
| Dec 17, 2025 | 185.00 | 185.00 | 175.80 | 176.20 | 176.20 | -4.24% | 5,662 |
| Dec 16, 2025 | 187.00 | 187.20 | 184.00 | 184.00 | 184.00 | -1.71% | 2,524 |
| Dec 15, 2025 | 186.60 | 189.00 | 181.60 | 187.20 | 187.20 | 0.65% | 5,785 |
| Dec 12, 2025 | 186.80 | 190.60 | 185.80 | 186.00 | 186.00 | -0.43% | 2,259 |
| Dec 11, 2025 | 184.00 | 186.80 | 182.40 | 186.80 | 186.80 | 1.52% | 5,633 |
| Dec 10, 2025 | 184.00 | 184.20 | 181.00 | 184.00 | 184.00 | -0.54% | 4,589 |
| Dec 9, 2025 | 184.80 | 187.80 | 183.40 | 185.00 | 185.00 | -0.54% | 3,208 |
| Dec 8, 2025 | 184.00 | 188.40 | 184.00 | 186.00 | 186.00 | 1.09% | 3,150 |
| Dec 5, 2025 | 185.00 | 185.60 | 183.20 | 184.00 | 184.00 | -0.43% | 3,686 |
| Dec 4, 2025 | 183.00 | 185.60 | 183.00 | 184.80 | 184.80 | 0.98% | 2,230 |
| Dec 3, 2025 | 185.60 | 185.60 | 182.80 | 183.00 | 183.00 | -0.11% | 2,375 |
| Dec 2, 2025 | 184.60 | 185.80 | 182.00 | 183.20 | 183.20 | -0.87% | 3,518 |
| Dec 1, 2025 | 186.00 | 186.40 | 182.40 | 184.80 | 184.80 | -0.54% | 3,731 |
| Nov 28, 2025 | 184.80 | 187.20 | 184.00 | 185.80 | 185.80 | 0.87% | 2,377 |
| Nov 27, 2025 | 176.00 | 184.60 | 175.80 | 184.20 | 184.20 | 4.30% | 1,838 |
| Nov 26, 2025 | 177.00 | 178.00 | 173.80 | 176.60 | 176.60 | 0.68% | 6,465 |
| Nov 25, 2025 | 174.40 | 177.00 | 169.40 | 175.40 | 175.40 | 0.34% | 5,992 |
| Nov 24, 2025 | 175.60 | 178.40 | 173.20 | 174.80 | 174.80 | - | 8,682 |
| Nov 21, 2025 | 176.60 | 179.20 | 172.60 | 174.80 | 174.80 | -2.67% | 4,857 |
| Nov 20, 2025 | 181.60 | 183.60 | 175.20 | 179.60 | 179.60 | -0.11% | 2,430 |
| Nov 19, 2025 | 180.00 | 183.60 | 177.80 | 179.80 | 179.80 | 1.58% | 4,145 |
| Nov 18, 2025 | 176.00 | 178.40 | 174.60 | 177.00 | 177.00 | -1.34% | 3,935 |
| Nov 17, 2025 | 183.40 | 183.40 | 176.40 | 179.40 | 179.40 | -1.86% | 5,081 |
| Nov 14, 2025 | 178.00 | 183.40 | 177.60 | 182.80 | 182.80 | 2.12% | 4,299 |
| Nov 13, 2025 | 180.00 | 189.00 | 178.80 | 179.00 | 179.00 | -0.56% | 4,824 |
| Nov 12, 2025 | 176.00 | 184.00 | 167.40 | 180.00 | 180.00 | 6.26% | 16,902 |
| Nov 11, 2025 | 185.60 | 185.60 | 168.80 | 169.40 | 169.40 | -8.63% | 16,991 |
| Nov 10, 2025 | 187.20 | 194.40 | 185.00 | 185.40 | 185.40 | -0.11% | 4,885 |
| Nov 7, 2025 | 187.80 | 188.80 | 184.60 | 185.60 | 185.60 | -0.22% | 3,966 |
| Nov 6, 2025 | 189.80 | 190.60 | 183.80 | 186.00 | 186.00 | -1.80% | 5,024 |
| Nov 5, 2025 | 195.40 | 195.40 | 188.60 | 189.40 | 189.40 | -2.77% | 3,606 |
| Nov 4, 2025 | 205.50 | 205.50 | 194.00 | 194.80 | 194.80 | -5.21% | 3,787 |
| Nov 3, 2025 | 202.00 | 210.00 | 202.00 | 205.50 | 205.50 | 3.27% | 4,506 |
| Oct 31, 2025 | 199.60 | 201.00 | 196.20 | 199.00 | 199.00 | -0.30% | 1,932 |
| Oct 30, 2025 | 197.40 | 200.00 | 195.20 | 199.60 | 199.60 | 2.99% | 2,348 |
| Oct 29, 2025 | 197.00 | 200.50 | 193.80 | 193.80 | 193.80 | -2.12% | 2,269 |
| Oct 28, 2025 | 203.00 | 203.00 | 196.60 | 198.00 | 198.00 | -1.98% | 2,403 |
| Oct 27, 2025 | 205.00 | 206.00 | 201.00 | 202.00 | 202.00 | -1.46% | 1,204 |
| Oct 24, 2025 | 205.00 | 206.50 | 200.50 | 205.00 | 205.00 | 1.23% | 1,753 |
| Oct 23, 2025 | 202.50 | 204.50 | 199.20 | 202.50 | 202.50 | -0.25% | 2,440 |
| Oct 22, 2025 | 208.50 | 208.50 | 202.50 | 203.00 | 203.00 | -2.40% | 3,908 |
| Oct 21, 2025 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 6.78% | 9,335 |
| Oct 20, 2025 | 187.80 | 198.00 | 187.80 | 194.80 | 194.80 | 4.51% | 2,851 |
| Oct 17, 2025 | 192.40 | 192.40 | 185.80 | 186.40 | 186.40 | -4.61% | 6,904 |
| Oct 16, 2025 | 194.20 | 197.00 | 192.40 | 195.40 | 195.40 | 0.51% | 1,626 |
| Oct 15, 2025 | 193.00 | 198.20 | 193.00 | 194.40 | 194.40 | 1.78% | 2,289 |
| Oct 14, 2025 | 198.00 | 198.20 | 188.00 | 191.00 | 191.00 | -3.05% | 3,252 |
| Oct 13, 2025 | 193.00 | 198.40 | 193.00 | 197.00 | 197.00 | 3.14% | 5,006 |