YOC AG (ETR:YOC)
Germany · Delayed Price · Currency is EUR 6.62
-0.30 (-4.34%)
May 14, 2026, 5:35 PM CET
YOC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.90 | 6.90 | 6.62 | 6.62 | 6.62 | -4.34% | 1,177 |
| May 13, 2026 | 7.62 | 7.62 | 6.92 | 6.92 | 6.92 | -1.14% | 701 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 890 |
| May 11, 2026 | 7.26 | 7.28 | 7.02 | 7.20 | 7.20 | -0.83% | 3,012 |
| May 8, 2026 | 7.26 | 7.42 | 7.22 | 7.26 | 7.26 | -0.55% | 7 |
| May 7, 2026 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 3.11% | 2,400 |
| May 6, 2026 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | 4.12% | 1,800 |
| May 5, 2026 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -5.56% | 550 |
| May 4, 2026 | 6.76 | 7.20 | 6.76 | 7.20 | 7.20 | 4.65% | 940 |
| Apr 30, 2026 | 7.02 | 7.02 | 6.88 | 6.88 | 6.88 | 2.08% | 4 |
| Apr 29, 2026 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | -1.75% | 22 |
| Apr 28, 2026 | 6.96 | 7.00 | 6.80 | 6.86 | 6.86 | -0.58% | 175 |
| Apr 27, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | 2.07% | 1,250 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.81% | - |
| Apr 23, 2026 | 6.84 | 6.84 | 6.64 | 6.64 | 6.64 | 1.84% | 600 |
| Apr 22, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.56% | 16 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.40 | 6.42 | 6.42 | -6.96% | 3,045 |
| Apr 20, 2026 | 6.50 | 6.98 | 6.50 | 6.90 | 6.90 | 5.83% | 3,265 |
| Apr 17, 2026 | 7.24 | 7.24 | 6.52 | 6.52 | 6.52 | -9.94% | 11,859 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.16 | 7.24 | 7.24 | -0.82% | 2,305 |
| Apr 15, 2026 | 7.26 | 7.38 | 7.22 | 7.30 | 7.30 | 0.55% | 1,385 |
| Apr 14, 2026 | 7.42 | 7.44 | 7.26 | 7.26 | 7.26 | -4.22% | 1,359 |
| Apr 13, 2026 | 7.56 | 7.94 | 7.48 | 7.58 | 7.58 | 5.28% | 6,501 |
| Apr 10, 2026 | 6.48 | 7.80 | 6.48 | 7.20 | 7.20 | 20.40% | 25,665 |
| Apr 9, 2026 | 5.32 | 5.98 | 5.28 | 5.98 | 5.98 | 15.89% | 15,644 |
| Apr 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | 1.18% | 621 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Apr 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,645 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | 2 |
| Mar 30, 2026 | 5.10 | 5.24 | 5.10 | 5.12 | 5.12 | -3.40% | 5 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | - |
| Mar 26, 2026 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | 1.15% | 303 |
| Mar 25, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.14% | 675 |
| Mar 24, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 1.54% | 1 |
| Mar 23, 2026 | 5.34 | 5.34 | 5.18 | 5.18 | 5.18 | -3.00% | 2,916 |
| Mar 20, 2026 | 5.70 | 5.76 | 5.34 | 5.34 | 5.34 | -14.42% | 2,217 |
| Mar 19, 2026 | 5.70 | 6.24 | 5.48 | 6.24 | 6.24 | 5.76% | 3,557 |
| Mar 18, 2026 | 5.88 | 5.90 | 5.76 | 5.90 | 5.90 | -1.99% | 2,438 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.00 | 6.02 | 6.02 | -8.79% | 12,414 |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 12 |
| Mar 13, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.08% | 936 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 812 |
| Mar 11, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,732 |
| Mar 10, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.21% | 1,911 |
| Mar 9, 2026 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | -4.06% | 869 |
| Mar 6, 2026 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | - | 56 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 6 |
| Mar 4, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 1.19% | 7 |
| Mar 3, 2026 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | -2.04% | 4,004 |