Up Ventures PLC (CYS:YACHT)
Cyprus · Delayed Price · Currency is EUR 0.7000
0.00 (0.00%)
At close: Sep 17, 2026
Up Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -19.54% | 1 |
| Jun 23, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | 10 |
| Apr 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,275 |
| Apr 8, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | -0.59% | 6,000 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.96% | 100 |
| Feb 12, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,001 |
| Feb 11, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.63% | 2,850 |
| Feb 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -19.70% | 1,000 |
| Jan 5, 2026 | 0.88 | 1.00 | 0.88 | 0.99 | 0.99 | -1.00% | 5,800 |
| Nov 26, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 4,990 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 800 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -8.26% | 15,100 |
| Oct 15, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 3,000 |
| Oct 10, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 8,800 |
| Oct 9, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | -4.39% | 8,640 |
| Sep 25, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | -0.87% | 3,000 |
| Sep 22, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | - | 9,175 |
| Sep 1, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 6,120 |
| Aug 20, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 1,950 |
| Jul 21, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | - | 12,030 |
| Jul 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9.38% | 60 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.52% | 50 |
| Jul 16, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -0.50% | 5,520 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,865 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 4.17% | 19,930 |
| Jul 2, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | -4.00% | 6,620 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.29% | 50 |
| Jun 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 9.58% | 18,100 |
| Jun 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.18% | 32,000 |
| Jun 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | 840 |
| May 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 865 |
| May 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 801 |
| May 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 300 |
| May 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 9.41% | 50 |
| May 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.97% | 500 |
| Apr 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.86% | 100 |
| Apr 29, 2025 | 0.61 | 0.71 | 0.61 | 0.71 | 0.71 | 5.19% | 3,200 |
| Apr 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 5,700 |
| Apr 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 9.68% | 20 |
| Apr 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -20.00% | 2,500 |
| Mar 31, 2025 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -10.40% | 8,500 |
| Mar 27, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 9.49% | 1,000 |
| Mar 26, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | - | 1,040 |
| Mar 21, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 5.33% | 2,845 |
| Mar 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 150 |
| Mar 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.04% | 125 |
| Mar 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.52% | 80 |
| Mar 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 50 |
| Mar 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,000 |