Yalla Group Limited (BST:80Q)
Germany · Delayed Price · Currency is EUR 4.860
-0.100 (-2.02%)
At close: Oct 30, 2026
BST:80Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Oct 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.20% | - |
| Oct 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 26, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Oct 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Oct 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Oct 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Oct 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Oct 15, 2026 | 4.98 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Oct 14, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | - |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Oct 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Oct 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Oct 8, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Oct 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Oct 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Oct 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Oct 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 30, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Sep 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Sep 25, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | -0.42% | - |
| Sep 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Sep 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Sep 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Sep 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Sep 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 11, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Sep 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Sep 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Sep 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Sep 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Sep 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Aug 31, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Aug 28, 2026 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Aug 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Aug 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Aug 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |