Yakkyo S.p.A. (BIT:YKY)
Italy · Delayed Price · Currency is EUR 1.340
0.00 (0.00%)
Last updated: May 21, 2026, 9:40 AM CET
Yakkyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | 2.29% | 56,250 |
| May 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | 2,500 |
| May 18, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 6,250 |
| May 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 1,250 |
| May 14, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 7,500 |
| May 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 2,500 |
| May 11, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 7,500 |
| May 8, 2026 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | - | 11,250 |
| May 7, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | -1.38% | 6,250 |
| May 6, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 16,250 |
| May 5, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | 2,500 |
| May 4, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 13,750 |
| Apr 30, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -2.10% | 12,500 |
| Apr 29, 2026 | 1.34 | 1.45 | 1.34 | 1.43 | 1.43 | 5.15% | 160,000 |
| Apr 28, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 10,000 |
| Apr 27, 2026 | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 26,250 |
| Apr 24, 2026 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 4.38% | 47,500 |
| Apr 23, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 23,750 |
| Apr 22, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 13,750 |
| Apr 21, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 25,000 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 10,000 |
| Apr 17, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 4.65% | 33,750 |
| 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 |