tiprankstipranks
Trending News
More News >
Secunet Security Networks (DE:YSN)
:YSN
Germany Market

Secunet Security Networks (YSN) Historical Prices

Compare
19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
222.50
223.50
219.50
222.50
222.50
-0.89%
1,499
0.26
Jul 03, 2025
223.50
226.50
221.00
224.50
224.50
+0.45%
1,877
0.33
Jul 02, 2025
232.00
232.00
220.00
223.50
223.50
-3.46%
4,375
0.76
Jul 01, 2025
229.00
236.00
224.50
231.50
231.50
+1.31%
5,440
0.90
Jun 30, 2025
223.00
229.00
222.50
228.50
228.50
+2.93%
4,524
0.73
Jun 27, 2025
217.00
222.00
217.00
222.00
222.00
+2.78%
3,543
0.57
Jun 26, 2025
210.50
216.00
210.50
216.00
216.00
+3.10%
3,791
0.61
Jun 25, 2025
212.50
212.50
205.00
209.50
209.50
0.00%
3,269
0.52
Jun 24, 2025
208.00
213.50
207.50
209.50
209.50
+2.95%
5,016
0.79
Jun 23, 2025
202.50
209.00
202.50
203.50
203.50
-0.73%
3,185
0.48
Jun 20, 2025
205.00
208.00
203.00
205.00
205.00
+0.24%
4,709
0.70
Jun 19, 2025
205.50
206.50
202.50
204.50
204.50
-0.49%
2,402
0.34
Jun 18, 2025
203.50
208.00
203.00
205.50
205.50
+0.24%
3,156
0.45
Jun 17, 2025
208.00
208.00
203.50
205.00
205.00
-1.91%
1,993
0.27
Jun 16, 2025
209.00
211.00
205.50
209.00
209.00
0.00%
2,662
0.36
Jun 13, 2025
207.00
212.50
201.00
209.00
209.00
-1.42%
4,365
0.58
Jun 12, 2025
221.00
221.00
211.50
212.00
212.00
-3.85%
5,386
0.71
Jun 11, 2025
215.50
224.00
215.00
220.50
220.50
+1.38%
3,906
0.51
Jun 10, 2025
216.00
222.50
215.00
217.50
217.50
-0.68%
2,518
0.32
Jun 09, 2025
219.00
221.00
217.00
219.00
219.00
-2.01%
4,256
0.52
Jun 06, 2025
228.00
232.50
221.00
223.50
223.50
-2.19%
4,449
0.53
Jun 05, 2025
226.00
229.50
223.50
228.50
228.50
+1.56%
3,635
0.42
Jun 04, 2025
222.00
225.50
219.50
225.00
225.00
+3.21%
6,426
0.73
Jun 03, 2025
213.00
220.00
211.50
218.00
218.00
+3.81%
5,742
0.62
Jun 02, 2025
205.50
212.00
204.50
210.00
210.00
+2.44%
4,298
0.46
May 30, 2025
212.50
212.50
200.00
205.00
205.00
-2.61%
6,644
0.72
May 29, 2025
218.50
219.50
210.50
210.50
210.50
-2.67%
2,985
0.32
May 28, 2025
208.00
225.00
207.00
219.00
216.27
+6.62%
11,673
1.29
May 27, 2025
203.00
208.50
199.80
208.00
205.41
+4.01%
4,999
0.55
May 26, 2025
200.50
204.50
200.50
202.50
199.98
+3.36%
2,756
0.31
May 23, 2025
199.00
201.00
192.80
198.40
195.93
-0.30%
5,519
0.62
May 22, 2025
198.00
202.00
195.60
201.50
198.99
+2.84%
6,494
0.73
May 21, 2025
203.00
203.50
196.40
198.40
195.93
-2.47%
4,326
0.49
May 20, 2025
205.00
209.50
203.50
206.00
203.43
-0.19%
4,193
0.47
May 19, 2025
208.50
210.50
207.00
209.00
206.39
+1.51%
3,771
0.43
May 16, 2025
218.50
224.00
208.00
208.50
205.90
-3.15%
4,955
0.56
May 15, 2025
200.50
220.00
200.00
218.00
215.28
+9.01%
9,705
1.11
May 14, 2025
195.80
202.50
195.80
202.50
199.98
+3.25%
5,387
0.62
May 13, 2025
205.00
211.00
191.20
198.60
196.12
-4.23%
7,985
0.91
May 12, 2025
211.00
213.50
206.00
210.00
207.38
+0.78%
3,236
0.36
May 09, 2025
209.50
212.00
209.50
211.00
208.37
+1.26%
2,053
0.23
May 08, 2025
214.00
214.00
209.00
211.00
208.37
+2.48%
2,387
0.27
May 07, 2025
213.00
214.50
205.00
208.50
205.90
-0.41%
4,310
0.48
May 06, 2025
217.00
217.00
205.50
212.00
209.36
+1.02%
3,988
0.45
May 05, 2025
209.00
216.50
209.00
212.50
209.85
+2.71%
3,631
0.41
May 02, 2025
208.00
212.00
206.50
209.50
206.89
+3.49%
5,494
0.60
Apr 30, 2025
200.00
208.00
197.40
205.00
202.44
+3.79%
11,291
1.25
Apr 29, 2025
198.00
200.00
195.20
200.00
197.51
+2.29%
4,395
0.49
Apr 28, 2025
198.20
200.00
192.60
198.00
195.53
+1.67%
6,970
0.78
Apr 25, 2025
198.40
198.40
191.00
197.20
194.74
+2.93%
3,498
0.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis