YOC AG (ETR:YOC)
Germany · Delayed Price · Currency is EUR 7.00
-2.90 (-29.29%)
At close: Jan 30, 2026
YOC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.82 | 9.82 | 6.44 | 7.00 | 7.00 | -29.29% | 42,749 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | -0.60% | 1,912 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 0.61% | 974 |
| Jan 27, 2026 | 9.86 | 10.00 | 9.86 | 9.90 | 9.90 | -0.60% | 886 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 1.43% | 3,122 |
| Jan 23, 2026 | 9.90 | 10.00 | 9.82 | 9.82 | 9.82 | -1.41% | 1,319 |
| Jan 22, 2026 | 9.98 | 10.10 | 9.96 | 9.96 | 9.96 | 0.61% | 2,596 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.82 | 9.90 | 9.90 | -2.46% | 1,500 |
| Jan 20, 2026 | 10.45 | 10.45 | 10.10 | 10.15 | 10.15 | -2.87% | 3,023 |
| Jan 19, 2026 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -2.79% | 1,525 |
| Jan 16, 2026 | 10.75 | 10.75 | 10.55 | 10.75 | 10.75 | -1.38% | 524 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 90 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 1.40% | 1,571 |
| Jan 13, 2026 | 10.70 | 10.75 | 10.55 | 10.75 | 10.75 | -0.46% | 3,129 |
| Jan 12, 2026 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 1.41% | 1,140 |
| Jan 9, 2026 | 10.65 | 10.70 | 10.40 | 10.65 | 10.65 | 0.47% | 1,828 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.47% | 390 |
| Jan 7, 2026 | 10.65 | 11.00 | 10.60 | 10.65 | 10.65 | - | 2,475 |
| Jan 6, 2026 | 11.30 | 11.30 | 10.60 | 10.65 | 10.65 | -4.91% | 3,944 |
| Jan 5, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 0.45% | 86 |
| Jan 2, 2026 | 10.90 | 11.20 | 10.90 | 11.15 | 11.15 | 2.29% | 328 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.46% | 1,499 |
| Dec 29, 2025 | 10.45 | 10.95 | 10.45 | 10.95 | 10.95 | 6.83% | 2,468 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -1.91% | 2,074 |
| Dec 22, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 0.97% | 231 |
| Dec 19, 2025 | 10.05 | 10.50 | 9.88 | 10.35 | 10.35 | 1.97% | 3,664 |
| Dec 18, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 0.50% | 1,723 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -4.27% | 2,319 |
| Dec 16, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,283 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1.44% | 55 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 0.48% | 15 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | -2.80% | 2,641 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 119 |
| Dec 9, 2025 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | -0.46% | 1,100 |
| Dec 8, 2025 | 10.80 | 10.95 | 10.60 | 10.95 | 10.95 | 0.46% | 1,695 |
| Dec 5, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 57 |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 59 |
| Dec 1, 2025 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -1.34% | 1,000 |
| Nov 28, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 1.36% | 100 |
| Nov 27, 2025 | 11.30 | 11.30 | 11.00 | 11.05 | 11.05 | -1.34% | 1,873 |
| Nov 26, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 3.23% | 100 |
| Nov 25, 2025 | 11.35 | 11.35 | 10.85 | 10.85 | 10.85 | -3.98% | 2,989 |
| Nov 24, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | 0.44% | 2,025 |
| Nov 21, 2025 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 1,942 |
| Nov 20, 2025 | 11.35 | 11.35 | 11.20 | 11.30 | 11.30 | - | 3,679 |
| Nov 19, 2025 | 11.15 | 11.35 | 11.15 | 11.30 | 11.30 | 1.35% | 2,213 |
| Nov 18, 2025 | 11.20 | 11.20 | 10.85 | 11.15 | 11.15 | -1.76% | 2,906 |
| Nov 17, 2025 | 12.25 | 12.25 | 11.35 | 11.35 | 11.35 | -4.62% | 1,780 |