secunet Security Networks Aktiengesellschaft (VIE:YSNG)
Austria
· Delayed Price · Currency is EUR 184.60
+0.80 (0.44%)
Last updated: Dec 4, 2025, 8:55 AM CET
VIE:YSNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.40 | 184.80 | 183.60 | 183.60 | 183.60 | -0.54% | - |
| Dec 4, 2025 | 184.60 | 184.80 | 184.00 | 184.60 | 184.60 | 0.44% | - |
| Dec 3, 2025 | 184.60 | 185.00 | 183.60 | 183.80 | 183.80 | 0.55% | - |
| Dec 2, 2025 | 185.20 | 185.20 | 182.80 | 182.80 | 182.80 | -1.93% | - |
| Dec 1, 2025 | 184.80 | 186.40 | 182.80 | 186.40 | 186.40 | 0.22% | - |
| Nov 28, 2025 | 185.60 | 186.00 | 185.40 | 186.00 | 186.00 | 1.20% | - |
| Nov 27, 2025 | 176.00 | 183.80 | 176.00 | 183.80 | 183.80 | 4.43% | - |
| Nov 26, 2025 | 177.40 | 177.40 | 175.80 | 176.00 | 176.00 | 1.03% | - |
| Nov 25, 2025 | 173.80 | 176.20 | 173.60 | 174.20 | 174.20 | -0.46% | - |
| Nov 24, 2025 | 177.20 | 177.20 | 174.20 | 175.00 | 175.00 | -0.34% | - |
| Nov 21, 2025 | 176.20 | 178.20 | 174.00 | 175.60 | 175.60 | -1.90% | - |
| Nov 20, 2025 | 180.20 | 183.20 | 179.00 | 179.00 | 179.00 | -0.33% | - |
| Nov 19, 2025 | 180.20 | 181.60 | 179.40 | 179.60 | 179.60 | 1.58% | - |
| Nov 18, 2025 | 175.40 | 178.40 | 175.40 | 176.80 | 176.80 | -1.56% | - |
| Nov 17, 2025 | 182.60 | 182.60 | 177.20 | 179.60 | 179.60 | -1.64% | - |
| Nov 14, 2025 | 178.60 | 182.60 | 178.60 | 182.60 | 182.60 | 2.13% | - |
| Nov 13, 2025 | 186.00 | 186.00 | 178.80 | 178.80 | 178.80 | -1.43% | - |
| Nov 12, 2025 | 182.40 | 182.40 | 181.00 | 181.40 | 181.40 | 6.83% | - |
| Nov 11, 2025 | 182.40 | 182.40 | 169.20 | 169.80 | 169.80 | -8.81% | - |
| Nov 10, 2025 | 187.80 | 193.40 | 186.20 | 186.20 | 186.20 | 0.11% | - |
| Nov 7, 2025 | 189.40 | 189.40 | 185.20 | 186.00 | 186.00 | 0.22% | - |
| Nov 6, 2025 | 189.60 | 190.00 | 185.60 | 185.60 | 185.60 | -2.21% | - |
| Nov 5, 2025 | 193.20 | 193.20 | 189.60 | 189.80 | 189.80 | -3.06% | - |
| Nov 4, 2025 | 200.50 | 200.50 | 195.80 | 195.80 | 195.80 | -4.25% | - |
| Nov 3, 2025 | 209.00 | 209.50 | 204.50 | 204.50 | 204.50 | 1.74% | - |
| Oct 31, 2025 | 199.20 | 201.00 | 197.00 | 201.00 | 201.00 | 0.60% | - |
| Oct 30, 2025 | 198.80 | 199.80 | 198.20 | 199.80 | 199.80 | 2.46% | - |
| Oct 29, 2025 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | -1.71% | - |
| Oct 28, 2025 | 201.00 | 201.00 | 196.80 | 198.40 | 198.40 | -2.02% | - |
| Oct 27, 2025 | 203.50 | 204.50 | 202.50 | 202.50 | 202.50 | -0.74% | 75 |
| Oct 24, 2025 | 205.50 | 205.50 | 202.00 | 204.00 | 204.00 | - | - |
| Oct 23, 2025 | 204.00 | 204.00 | 200.50 | 204.00 | 204.00 | 0.49% | - |
| Oct 22, 2025 | 208.50 | 208.50 | 203.00 | 203.00 | 203.00 | -1.93% | - |
| Oct 21, 2025 | 209.50 | 209.50 | 206.00 | 207.00 | 207.00 | 6.81% | - |
| Oct 20, 2025 | 188.40 | 195.00 | 188.40 | 193.80 | 193.80 | 3.75% | - |
| Oct 17, 2025 | 188.80 | 188.80 | 186.80 | 186.80 | 186.80 | -4.21% | - |
| Oct 16, 2025 | 194.60 | 196.60 | 194.60 | 195.00 | 195.00 | - | - |
| Oct 15, 2025 | 196.60 | 198.00 | 195.00 | 195.00 | 195.00 | 1.56% | - |
| Oct 14, 2025 | 196.80 | 196.80 | 190.00 | 192.00 | 192.00 | -2.74% | - |
| Oct 13, 2025 | 193.80 | 197.80 | 193.80 | 197.40 | 197.40 | 3.13% | - |
| Oct 10, 2025 | 205.00 | 205.00 | 191.40 | 191.40 | 191.40 | -5.71% | - |
| Oct 9, 2025 | 208.50 | 209.00 | 203.00 | 203.00 | 203.00 | -2.40% | - |
| Oct 8, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.19% | - |
| Oct 7, 2025 | 207.00 | 213.50 | 207.00 | 210.50 | 210.50 | 2.43% | - |
| Oct 6, 2025 | 190.40 | 205.50 | 190.40 | 205.50 | 205.50 | 8.96% | - |
| Oct 3, 2025 | 194.20 | 194.20 | 188.00 | 188.60 | 188.60 | -2.18% | - |
| Oct 2, 2025 | 191.80 | 195.00 | 191.80 | 192.80 | 192.80 | 2.44% | - |
| Oct 1, 2025 | 189.60 | 190.20 | 188.00 | 188.20 | 188.20 | -1.47% | - |
| Sep 30, 2025 | 193.40 | 193.40 | 190.60 | 191.00 | 191.00 | -1.55% | - |
| Sep 29, 2025 | 193.20 | 194.20 | 193.20 | 194.00 | 194.00 | -0.10% | - |
| Sep 26, 2025 | 193.20 | 195.80 | 193.20 | 194.20 | 194.20 | -2.80% | - |
| Sep 25, 2025 | 202.50 | 202.50 | 199.80 | 199.80 | 199.80 | -2.06% | - |
| Sep 24, 2025 | 204.50 | 205.50 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 23, 2025 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | 0.49% | - |
| Sep 22, 2025 | 201.50 | 205.50 | 201.50 | 205.00 | 205.00 | 3.33% | - |
| Sep 19, 2025 | 197.00 | 203.50 | 197.00 | 198.40 | 198.40 | 0.71% | 46 |
| Sep 18, 2025 | 194.60 | 198.20 | 194.60 | 197.00 | 197.00 | 2.39% | - |
| Sep 17, 2025 | 195.00 | 195.00 | 192.40 | 192.40 | 192.40 | -0.72% | - |
| Sep 16, 2025 | 196.40 | 198.80 | 193.80 | 193.80 | 193.80 | -2.02% | - |
| Sep 15, 2025 | 195.20 | 199.80 | 195.20 | 197.80 | 197.80 | 2.81% | 46 |
| Sep 12, 2025 | 193.00 | 194.20 | 191.80 | 192.40 | 192.40 | 0.84% | - |
| Sep 11, 2025 | 192.00 | 192.80 | 190.80 | 190.80 | 190.80 | -0.10% | - |
| Sep 10, 2025 | 191.00 | 193.40 | 191.00 | 191.00 | 191.00 | 1.27% | - |
| Sep 9, 2025 | 187.80 | 188.60 | 185.40 | 188.60 | 188.60 | 0.43% | - |
| Sep 8, 2025 | 188.00 | 188.00 | 184.80 | 187.80 | 187.80 | 0.43% | 46 |
| Sep 5, 2025 | 189.80 | 189.80 | 187.00 | 187.00 | 187.00 | -0.11% | - |
| Sep 4, 2025 | 190.80 | 190.80 | 187.20 | 187.20 | 187.20 | -2.50% | - |
| Sep 3, 2025 | 192.40 | 192.40 | 191.00 | 192.00 | 192.00 | 1.37% | - |
| Sep 2, 2025 | 197.40 | 197.40 | 188.40 | 189.40 | 189.40 | -3.86% | 46 |
| Sep 1, 2025 | 194.20 | 197.00 | 194.20 | 197.00 | 197.00 | 1.55% | - |
| Aug 29, 2025 | 196.60 | 196.60 | 194.00 | 194.00 | 194.00 | -0.92% | - |
| Aug 28, 2025 | 195.60 | 195.80 | 194.80 | 195.80 | 195.80 | -0.51% | - |
| Aug 27, 2025 | 197.60 | 197.60 | 194.00 | 196.80 | 196.80 | - | - |
| Aug 26, 2025 | 200.50 | 200.50 | 196.80 | 196.80 | 196.80 | -1.85% | - |
| Aug 25, 2025 | 201.50 | 201.50 | 200.50 | 200.50 | 200.50 | -0.74% | - |
| Aug 22, 2025 | 202.50 | 203.00 | 201.00 | 202.00 | 202.00 | -0.25% | - |
| Aug 21, 2025 | 203.00 | 203.00 | 201.50 | 202.50 | 202.50 | 0.75% | - |
| Aug 20, 2025 | 206.50 | 206.50 | 201.00 | 201.00 | 201.00 | -2.19% | - |
| Aug 19, 2025 | 208.50 | 208.50 | 205.50 | 205.50 | 205.50 | -0.24% | - |
| Aug 18, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1.23% | - |
| Aug 15, 2025 | 206.50 | 208.50 | 203.50 | 203.50 | 203.50 | -0.97% | - |
| Aug 14, 2025 | 204.50 | 207.50 | 204.50 | 205.50 | 205.50 | -0.48% | - |
| Aug 13, 2025 | 193.60 | 207.00 | 193.60 | 206.50 | 206.50 | 7.89% | 39 |
| Aug 12, 2025 | 204.00 | 204.50 | 191.40 | 191.40 | 191.40 | -10.98% | - |
| Aug 11, 2025 | 215.50 | 215.50 | 213.50 | 215.00 | 215.00 | -2.05% | - |
| Aug 8, 2025 | 218.50 | 220.00 | 218.50 | 219.50 | 219.50 | -0.23% | - |
| Aug 7, 2025 | 218.50 | 223.00 | 218.50 | 220.00 | 220.00 | 0.92% | - |
| Aug 6, 2025 | 225.50 | 225.50 | 217.50 | 218.00 | 218.00 | -3.54% | - |
| Aug 5, 2025 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 3.43% | - |
| Aug 4, 2025 | 217.50 | 219.00 | 217.00 | 218.50 | 218.50 | 1.39% | - |
| Aug 1, 2025 | 215.00 | 215.50 | 213.00 | 215.50 | 215.50 | -0.92% | - |
| Jul 31, 2025 | 217.00 | 219.00 | 215.50 | 217.50 | 217.50 | - | - |
| Jul 30, 2025 | 216.50 | 217.50 | 216.50 | 217.50 | 217.50 | 1.40% | - |
| Jul 29, 2025 | 218.00 | 220.00 | 214.50 | 214.50 | 214.50 | -0.46% | - |
| Jul 28, 2025 | 221.00 | 223.00 | 215.50 | 215.50 | 215.50 | -1.82% | - |
| Jul 25, 2025 | 229.50 | 229.50 | 219.50 | 219.50 | 219.50 | -4.36% | - |
| Jul 24, 2025 | 225.50 | 229.50 | 225.50 | 229.50 | 229.50 | 2.46% | - |
| Jul 23, 2025 | 221.00 | 224.00 | 221.00 | 224.00 | 224.00 | 2.75% | - |
| Jul 22, 2025 | 217.00 | 218.00 | 213.00 | 218.00 | 218.00 | 0.69% | - |
| Jul 21, 2025 | 217.00 | 217.50 | 215.00 | 216.50 | 216.50 | - | - |