Yakkyo S.p.A. (BIT:YKY)
Italy · Delayed Price · Currency is EUR 1.350
+0.060 (4.65%)
At close: Apr 17, 2026
Yakkyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 15,000 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 0.79% | 15,000 |
| Apr 14, 2026 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | -3.05% | 71,250 |
| Apr 13, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | - | 10,000 |
| Apr 10, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 5,000 |
| Apr 9, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 40,000 |
| Apr 8, 2026 | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 76,250 |
| Apr 7, 2026 | 1.38 | 1.39 | 1.27 | 1.27 | 1.27 | -9.93% | 42,500 |
| Apr 2, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 6,250 |
| Apr 1, 2026 | 1.35 | 1.46 | 1.35 | 1.38 | 1.38 | -1.43% | 21,250 |
| Mar 31, 2026 | 1.36 | 1.44 | 1.35 | 1.40 | 1.40 | 2.94% | 53,750 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 27,500 |
| Mar 27, 2026 | 1.38 | 1.49 | 1.38 | 1.40 | 1.40 | 2.19% | 50,000 |
| Mar 26, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -3.52% | 31,250 |
| Mar 25, 2026 | 1.38 | 1.46 | 1.32 | 1.42 | 1.42 | 1.43% | 288,750 |
| Mar 24, 2026 | 1.16 | 1.40 | 1.16 | 1.40 | 1.40 | 20.69% | 90,000 |
| Mar 23, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 1.75% | 12,500 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 8,750 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 7,500 |
| Mar 18, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 18,750 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,250 |
| Mar 16, 2026 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | - | 5,000 |
| Mar 13, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 7,500 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 3,750 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.07 | 1.13 | 1.13 | -2.59% | 26,250 |
| Mar 10, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 7,500 |
| Mar 9, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | - | 23,750 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -3.39% | 17,500 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 2,500 |
| Mar 4, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 3.48% | 16,250 |
| Mar 3, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 11,250 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 27,500 |
| Feb 27, 2026 | 1.21 | 1.27 | 1.18 | 1.22 | 1.22 | 1.67% | 137,500 |
| Feb 26, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 236,250 |
| Feb 25, 2026 | 1.27 | 1.28 | 1.19 | 1.19 | 1.19 | -4.80% | 40,000 |
| Feb 24, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 47,500 |
| Feb 23, 2026 | 1.23 | 1.27 | 1.20 | 1.27 | 1.27 | 4.10% | 28,750 |
| Feb 20, 2026 | 1.21 | 1.23 | 1.17 | 1.22 | 1.22 | - | 17,500 |
| Feb 19, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 23,750 |
| Feb 18, 2026 | 1.19 | 1.30 | 1.18 | 1.21 | 1.21 | 3.42% | 76,250 |
| Feb 17, 2026 | 1.23 | 1.35 | 1.15 | 1.17 | 1.17 | -1.68% | 132,500 |
| Feb 16, 2026 | 1.02 | 1.19 | 1.02 | 1.19 | 1.19 | 19.00% | 112,500 |
| Feb 13, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | 1.01% | 30,000 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.59% | 15,000 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.22% | 50,000 |
| Feb 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 120,000 |
| Feb 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 50,000 |
| Feb 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |