Want to see DE:YSN full AI Analyst Report?
Secunet Security Networks (YSN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 249.00 | 249.00 | 239.50 | 243.00 | 243.00 | -2.41% | 3,737 | 0.56 |
| Oct 29, 2026 | 244.00 | 249.50 | 242.00 | 249.00 | 249.00 | -1.19% | 4,297 | 0.64 |
| Oct 28, 2026 | 249.00 | 253.50 | 247.00 | 252.00 | 252.00 | +1.20% | 2,964 | 0.44 |
| Oct 27, 2026 | 248.50 | 253.50 | 247.50 | 249.00 | 249.00 | +0.40% | 6,671 | 0.99 |
| Oct 26, 2026 | 238.00 | 251.00 | 236.00 | 248.00 | 248.00 | +4.42% | 4,387 | 0.64 |
| Oct 23, 2026 | 237.50 | 241.00 | 233.50 | 237.50 | 237.50 | +0.85% | 5,023 | 0.74 |
| Oct 22, 2026 | 248.00 | 248.00 | 235.50 | 235.50 | 235.50 | -4.85% | 7,640 | 1.14 |
| Oct 21, 2026 | 236.50 | 247.50 | 234.00 | 247.50 | 247.50 | +4.43% | 5,770 | 0.86 |
| Oct 20, 2026 | 242.00 | 244.50 | 234.00 | 237.00 | 237.00 | -2.07% | 4,649 | 0.70 |
| Oct 19, 2026 | 243.00 | 245.50 | 239.50 | 242.00 | 242.00 | +1.26% | 3,380 | 0.51 |
| Oct 16, 2026 | 237.00 | 247.50 | 235.00 | 239.00 | 239.00 | +1.27% | 8,737 | 1.34 |
| Oct 15, 2026 | 240.00 | 242.50 | 225.50 | 236.00 | 236.00 | -4.65% | 16,062 | 2.54 |
| Oct 14, 2026 | 252.00 | 253.00 | 244.50 | 247.50 | 247.50 | -0.40% | 3,936 | 0.63 |
| Oct 13, 2026 | 263.00 | 264.50 | 247.00 | 248.50 | 248.50 | -5.87% | 7,138 | 1.15 |
| Oct 12, 2026 | 267.00 | 268.00 | 262.50 | 264.00 | 264.00 | -1.31% | 5,926 | 0.96 |
| Oct 09, 2026 | 251.00 | 267.50 | 251.00 | 267.50 | 267.50 | +8.30% | 13,582 | 2.26 |
| Oct 08, 2026 | 260.00 | 260.00 | 246.00 | 247.00 | 247.00 | -4.45% | 5,583 | 0.94 |
| Oct 07, 2026 | 260.00 | 266.00 | 257.00 | 258.50 | 258.50 | -1.15% | 6,971 | 1.19 |
| Oct 06, 2026 | 250.50 | 265.00 | 250.50 | 261.50 | 261.50 | +5.23% | 11,208 | 1.96 |
| Oct 05, 2026 | 245.50 | 249.00 | 243.50 | 248.50 | 248.50 | +2.69% | 4,977 | 0.88 |
| Oct 02, 2026 | 252.50 | 259.50 | 241.50 | 242.00 | 242.00 | -3.01% | 13,250 | 2.42 |
| Oct 01, 2026 | 243.00 | 250.00 | 241.50 | 249.50 | 249.50 | +2.25% | 7,465 | 1.38 |
| Sep 30, 2026 | 245.50 | 245.50 | 234.50 | 244.00 | 244.00 | +0.00% | 6,187 | 1.16 |
| Sep 29, 2026 | 243.50 | 248.00 | 240.00 | 244.00 | 244.00 | +1.04% | 6,893 | 1.31 |
| Sep 28, 2026 | 234.00 | 251.00 | 231.50 | 241.50 | 241.50 | +4.09% | 16,357 | 3.24 |
| Sep 25, 2026 | 231.00 | 239.00 | 227.50 | 232.00 | 232.00 | +2.43% | 6,961 | 1.39 |
| Sep 24, 2026 | 242.50 | 245.00 | 226.00 | 226.50 | 226.50 | -8.67% | 20,288 | 4.26 |
| Sep 23, 2026 | 213.50 | 255.00 | 212.00 | 248.00 | 248.00 | +15.62% | 42,603 | 10.27 |
| Sep 22, 2026 | 219.50 | 222.00 | 212.00 | 214.50 | 214.50 | -1.83% | 6,534 | 1.60 |
| Sep 21, 2026 | 207.00 | 220.00 | 206.00 | 218.50 | 218.50 | +7.37% | 11,359 | 2.88 |
| Sep 18, 2026 | 202.50 | 207.00 | 200.50 | 203.50 | 203.50 | +0.25% | 8,839 | 2.30 |
| Sep 17, 2026 | 199.00 | 203.00 | 197.20 | 203.00 | 203.00 | +3.05% | 6,696 | 1.77 |
| Sep 16, 2026 | 200.00 | 201.00 | 196.60 | 197.00 | 197.00 | -0.81% | 2,678 | 0.71 |
| Sep 15, 2026 | 200.50 | 201.00 | 197.60 | 198.60 | 198.60 | -0.70% | 3,574 | 0.95 |
| Sep 14, 2026 | 201.00 | 202.50 | 194.20 | 200.00 | 200.00 | +1.01% | 6,106 | 1.64 |
| Sep 11, 2026 | 192.40 | 199.20 | 189.00 | 198.00 | 198.00 | +2.91% | 4,673 | 1.27 |
| Sep 10, 2026 | 196.40 | 196.80 | 190.80 | 192.40 | 192.40 | -1.43% | 1,881 | 0.51 |
| Sep 09, 2026 | 197.60 | 198.80 | 192.60 | 195.20 | 195.20 | -1.21% | 5,355 | 1.44 |
| Sep 08, 2026 | 198.00 | 204.50 | 195.40 | 197.60 | 197.60 | -0.90% | 9,329 | 2.56 |
| Sep 07, 2026 | 181.40 | 210.00 | 181.40 | 199.40 | 199.40 | +10.29% | 19,555 | 5.74 |
| Sep 04, 2026 | 180.20 | 182.00 | 174.00 | 180.80 | 180.80 | +3.55% | 3,140 | 0.91 |
| Sep 03, 2026 | 175.00 | 177.20 | 173.80 | 174.60 | 174.60 | +0.69% | 1,900 | 0.55 |
| Sep 02, 2026 | 179.60 | 179.60 | 172.60 | 173.40 | 173.40 | -2.91% | 3,174 | 0.88 |
| Sep 01, 2026 | 178.40 | 181.80 | 176.00 | 178.60 | 178.60 | -0.22% | 3,006 | 0.84 |
| Aug 31, 2026 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.19% | 2,861 | 0.79 |
| Aug 28, 2026 | 181.20 | 183.40 | 180.00 | 183.00 | 183.00 | +1.44% | 2,521 | 0.69 |
| Aug 27, 2026 | 179.60 | 181.20 | 176.00 | 180.40 | 180.40 | +2.62% | 2,843 | 0.78 |
| Aug 26, 2026 | 180.00 | 180.00 | 174.80 | 175.80 | 175.80 | -0.23% | 3,687 | 1.00 |
| Aug 25, 2026 | 178.00 | 180.40 | 172.80 | 176.20 | 176.20 | +0.11% | 3,804 | 1.04 |
| Aug 24, 2026 | 183.00 | 183.20 | 176.00 | 176.00 | 176.00 | -2.76% | 4,003 | 1.09 |