secunet Security Networks Aktiengesellschaft (FRA:YSN)
Germany
· Delayed Price · Currency is EUR 184.00
-0.20 (-0.11%)
At close: Dec 5, 2025
FRA:YSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 183.20 | 184.20 | 183.20 | 184.20 | 184.20 | 0.33% | - |
| Dec 3, 2025 | 185.00 | 185.00 | 183.60 | 183.60 | 183.60 | 0.66% | 3 |
| Dec 2, 2025 | 183.00 | 184.20 | 182.40 | 182.40 | 182.40 | -1.83% | 18 |
| Dec 1, 2025 | 183.60 | 185.80 | 183.60 | 185.80 | 185.80 | -0.21% | 148 |
| Nov 28, 2025 | 184.20 | 186.20 | 183.60 | 186.20 | 186.20 | 0.76% | 1 |
| Nov 27, 2025 | 177.40 | 184.80 | 177.40 | 184.80 | 184.80 | 5.36% | 101 |
| Nov 26, 2025 | 176.20 | 176.20 | 174.00 | 175.40 | 175.40 | 1.39% | - |
| Nov 25, 2025 | 173.20 | 173.60 | 172.00 | 173.00 | 173.00 | -0.23% | - |
| Nov 24, 2025 | 172.40 | 176.40 | 172.40 | 173.40 | 173.40 | -2.36% | 15 |
| Nov 21, 2025 | 176.40 | 177.60 | 175.00 | 177.60 | 177.60 | -2.95% | 34 |
| Nov 20, 2025 | 180.40 | 183.00 | 176.00 | 183.00 | 183.00 | 2.46% | 30 |
| Nov 19, 2025 | 177.20 | 178.60 | 177.20 | 178.60 | 178.60 | 0.11% | - |
| Nov 18, 2025 | 173.80 | 178.40 | 173.40 | 178.40 | 178.40 | 0.79% | 48 |
| Nov 17, 2025 | 181.40 | 181.40 | 176.60 | 177.00 | 177.00 | -1.88% | 45 |
| Nov 14, 2025 | 178.60 | 181.00 | 178.20 | 180.40 | 180.40 | 1.92% | 15 |
| Nov 13, 2025 | 179.00 | 186.80 | 177.00 | 177.00 | 177.00 | -1.88% | 17 |
| Nov 12, 2025 | 174.20 | 180.40 | 170.00 | 180.40 | 180.40 | 8.54% | 46 |
| Nov 11, 2025 | 186.20 | 186.20 | 166.20 | 166.20 | 166.20 | -11.22% | 404 |
| Nov 10, 2025 | 191.20 | 191.20 | 187.20 | 187.20 | 187.20 | 1.52% | - |
| Nov 7, 2025 | 187.20 | 187.20 | 184.40 | 184.40 | 184.40 | -1.18% | 10 |
| Nov 6, 2025 | 189.60 | 189.60 | 186.60 | 186.60 | 186.60 | -1.06% | 16 |
| Nov 5, 2025 | 194.20 | 195.80 | 188.60 | 188.60 | 188.60 | -2.98% | 26 |
| Nov 4, 2025 | 204.00 | 205.50 | 194.40 | 194.40 | 194.40 | -6.76% | 41 |
| Nov 3, 2025 | 202.00 | 208.50 | 202.00 | 208.50 | 208.50 | 6.27% | 43 |
| Oct 31, 2025 | 198.00 | 198.60 | 196.20 | 196.20 | 196.20 | -0.71% | - |
| Oct 30, 2025 | 193.80 | 197.60 | 193.80 | 197.60 | 197.60 | 0.71% | - |
| Oct 29, 2025 | 196.40 | 199.60 | 196.20 | 196.20 | 196.20 | -1.01% | - |
| Oct 28, 2025 | 199.80 | 200.50 | 198.20 | 198.20 | 198.20 | -2.60% | - |
| Oct 27, 2025 | 204.50 | 204.50 | 203.50 | 203.50 | 203.50 | 0.74% | - |
| Oct 24, 2025 | 201.00 | 206.00 | 201.00 | 202.00 | 202.00 | 1.00% | - |
| Oct 23, 2025 | 202.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.23% | 50 |
| Oct 22, 2025 | 206.50 | 206.50 | 202.50 | 202.50 | 202.50 | -2.88% | - |
| Oct 21, 2025 | 202.00 | 208.50 | 201.00 | 208.50 | 208.50 | 8.48% | 2 |
| Oct 20, 2025 | 184.20 | 192.20 | 184.20 | 192.20 | 192.20 | 2.13% | 5 |
| Oct 17, 2025 | 192.20 | 192.20 | 188.20 | 188.20 | 188.20 | -3.19% | 10 |
| Oct 16, 2025 | 192.60 | 194.40 | 192.40 | 194.40 | 194.40 | 0.41% | 47 |
| Oct 15, 2025 | 191.00 | 197.40 | 191.00 | 193.60 | 193.60 | 0.10% | 40 |
| Oct 14, 2025 | 194.60 | 194.60 | 190.40 | 193.40 | 193.40 | -1.83% | 13 |
| Oct 13, 2025 | 194.80 | 197.00 | 194.80 | 197.00 | 197.00 | 0.41% | - |
| Oct 10, 2025 | 205.00 | 205.00 | 196.20 | 196.20 | 196.20 | -4.76% | 2 |
| Oct 9, 2025 | 207.00 | 209.00 | 205.50 | 206.00 | 206.00 | -0.72% | 114 |
| Oct 8, 2025 | 207.50 | 209.00 | 207.50 | 207.50 | 207.50 | -0.72% | - |
| Oct 7, 2025 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | 4.92% | 100 |
| Oct 6, 2025 | 190.00 | 199.20 | 190.00 | 199.20 | 199.20 | 6.18% | 11 |
| Oct 3, 2025 | 191.60 | 192.80 | 187.60 | 187.60 | 187.60 | -2.80% | 7 |
| Oct 2, 2025 | 187.00 | 196.00 | 187.00 | 193.00 | 193.00 | 1.69% | 650 |
| Oct 1, 2025 | 189.80 | 189.80 | 187.20 | 189.80 | 189.80 | -0.21% | 6 |
| Sep 30, 2025 | 192.80 | 192.80 | 190.20 | 190.20 | 190.20 | -1.25% | 2 |
| Sep 29, 2025 | 194.20 | 194.20 | 192.60 | 192.60 | 192.60 | -1.93% | 2 |
| Sep 26, 2025 | 197.80 | 199.40 | 195.00 | 196.40 | 196.40 | -1.31% | 25 |
| Sep 25, 2025 | 202.00 | 202.50 | 199.00 | 199.00 | 199.00 | -2.93% | 5 |
| Sep 24, 2025 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.49% | - |
| Sep 23, 2025 | 204.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.97% | 25 |
| Sep 22, 2025 | 199.80 | 206.00 | 195.40 | 206.00 | 206.00 | 3.21% | 30 |
| Sep 19, 2025 | 195.20 | 201.50 | 195.20 | 199.60 | 199.60 | 1.73% | 10 |
| Sep 18, 2025 | 192.60 | 196.20 | 192.60 | 196.20 | 196.20 | 1.76% | - |
| Sep 17, 2025 | 188.80 | 195.20 | 188.80 | 192.80 | 192.80 | -1.43% | - |
| Sep 16, 2025 | 195.60 | 197.60 | 195.60 | 195.60 | 195.60 | -0.51% | - |
| Sep 15, 2025 | 192.00 | 196.80 | 192.00 | 196.60 | 196.60 | 1.55% | - |
| Sep 12, 2025 | 192.00 | 193.60 | 191.40 | 193.60 | 193.60 | 0.73% | - |
| Sep 11, 2025 | 189.20 | 192.20 | 189.20 | 192.20 | 192.20 | 0.52% | - |
| Sep 10, 2025 | 186.80 | 191.20 | 186.80 | 191.20 | 191.20 | 1.59% | - |
| Sep 9, 2025 | 186.60 | 188.20 | 186.20 | 188.20 | 188.20 | 0.32% | - |
| Sep 8, 2025 | 187.00 | 188.00 | 185.00 | 187.60 | 187.60 | -0.21% | 341 |
| Sep 5, 2025 | 187.20 | 188.00 | 187.20 | 188.00 | 188.00 | 0.11% | - |
| Sep 4, 2025 | 189.20 | 189.60 | 187.80 | 187.80 | 187.80 | -1.68% | - |
| Sep 3, 2025 | 190.80 | 191.00 | 189.40 | 191.00 | 191.00 | 1.70% | - |
| Sep 2, 2025 | 194.80 | 194.80 | 187.00 | 187.80 | 187.80 | -4.48% | 81 |
| Sep 1, 2025 | 193.40 | 196.60 | 193.40 | 196.60 | 196.60 | 1.03% | 97 |
| Aug 29, 2025 | 193.40 | 196.80 | 193.40 | 194.60 | 194.60 | - | 20 |
| Aug 28, 2025 | 194.60 | 200.00 | 194.60 | 194.60 | 194.60 | -0.51% | - |
| Aug 27, 2025 | 196.20 | 197.20 | 193.20 | 195.60 | 195.60 | -0.61% | - |
| Aug 26, 2025 | 200.00 | 200.00 | 196.80 | 196.80 | 196.80 | -1.85% | 30 |
| Aug 25, 2025 | 202.50 | 202.50 | 200.00 | 200.50 | 200.50 | 0.25% | 48 |
| Aug 22, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.25% | - |
| Aug 21, 2025 | 201.00 | 202.00 | 199.40 | 200.50 | 200.50 | -0.99% | 16 |
| Aug 20, 2025 | 202.00 | 204.50 | 202.00 | 202.50 | 202.50 | -1.46% | 20 |
| Aug 19, 2025 | 205.00 | 206.50 | 205.00 | 205.50 | 205.50 | 1.23% | 7 |
| Aug 18, 2025 | 201.50 | 203.00 | 201.50 | 203.00 | 203.00 | -2.64% | - |
| Aug 15, 2025 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | 0.72% | 10 |
| Aug 14, 2025 | 204.50 | 207.00 | 203.50 | 207.00 | 207.00 | -0.48% | - |
| Aug 13, 2025 | 195.40 | 208.00 | 193.40 | 208.00 | 208.00 | 7.77% | 4 |
| Aug 12, 2025 | 213.50 | 213.50 | 189.00 | 193.00 | 193.00 | -9.39% | 264 |
| Aug 11, 2025 | 217.00 | 217.00 | 213.00 | 213.00 | 213.00 | -2.29% | - |
| Aug 8, 2025 | 218.00 | 218.50 | 218.00 | 218.00 | 218.00 | -1.36% | - |
| Aug 7, 2025 | 216.50 | 221.00 | 216.50 | 221.00 | 221.00 | 2.08% | 45 |
| Aug 6, 2025 | 226.00 | 226.00 | 216.50 | 216.50 | 216.50 | -3.78% | - |
| Aug 5, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 3.21% | - |
| Aug 4, 2025 | 214.50 | 218.00 | 214.50 | 218.00 | 218.00 | 2.35% | - |
| Aug 1, 2025 | 219.00 | 219.00 | 212.50 | 213.00 | 213.00 | -1.39% | 4 |
| Jul 31, 2025 | 217.00 | 218.50 | 216.00 | 216.00 | 216.00 | -0.23% | - |
| Jul 30, 2025 | 216.50 | 218.00 | 216.00 | 216.50 | 216.50 | 0.93% | 12 |
| Jul 29, 2025 | 215.00 | 220.00 | 214.50 | 214.50 | 214.50 | 0.23% | 145 |
| Jul 28, 2025 | 222.50 | 222.50 | 214.00 | 214.00 | 214.00 | -2.06% | 21 |
| Jul 25, 2025 | 228.00 | 228.00 | 218.50 | 218.50 | 218.50 | -3.53% | - |
| Jul 24, 2025 | 223.00 | 226.50 | 223.00 | 226.50 | 226.50 | 2.26% | - |
| Jul 23, 2025 | 217.00 | 221.50 | 217.00 | 221.50 | 221.50 | 0.68% | 10 |
| Jul 22, 2025 | 215.50 | 220.00 | 214.50 | 220.00 | 220.00 | 1.38% | 30 |
| Jul 21, 2025 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | -0.23% | 23 |
| Jul 18, 2025 | 216.50 | 217.50 | 216.00 | 217.50 | 217.50 | 1.40% | 70 |