YOC AG (ETR:YOC)
Germany · Delayed Price · Currency is EUR 5.78
+0.12 (2.12%)
Aug 7, 2026, 5:35 PM CET
YOC AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.12% | 502 |
| Aug 6, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | - |
| Aug 5, 2026 | 5.68 | 5.68 | 5.58 | 5.60 | 5.60 | -5.41% | 956 |
| Aug 4, 2026 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 4.59% | 12 |
| Aug 3, 2026 | 5.34 | 5.66 | 5.34 | 5.66 | 5.66 | 8.02% | 22 |
| Jul 31, 2026 | 5.38 | 5.38 | 5.24 | 5.24 | 5.24 | -2.60% | 1,542 |
| Jul 30, 2026 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -3.58% | 1,319 |
| Jul 29, 2026 | 5.52 | 5.58 | 5.50 | 5.58 | 5.58 | -0.36% | 3,473 |
| Jul 28, 2026 | 5.68 | 5.68 | 5.54 | 5.60 | 5.60 | -1.06% | 181 |
| Jul 27, 2026 | 5.86 | 5.92 | 5.60 | 5.66 | 5.66 | -2.08% | 4,527 |
| Jul 24, 2026 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | 0.35% | 1 |
| Jul 23, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | -3.36% | 3,701 |
| Jul 22, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Jul 21, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | - | 764 |
| Jul 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | - |
| Jul 17, 2026 | 5.88 | 6.00 | 5.88 | 5.96 | 5.96 | - | 132 |
| Jul 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | - |
| Jul 15, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.33% | 1 |
| Jul 14, 2026 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 2.03% | 2,350 |
| Jul 13, 2026 | 5.98 | 6.00 | 5.90 | 5.90 | 5.90 | - | 2,565 |
| Jul 10, 2026 | 6.04 | 6.04 | 5.90 | 5.90 | 5.90 | -5.75% | 6,260 |
| Jul 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.29% | 153 |
| Jul 7, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 1.64% | 802 |
| Jul 6, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.56% | 804 |
| Jul 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% | - |
| Jul 2, 2026 | 6.10 | 6.38 | 5.94 | 6.38 | 6.38 | 5.98% | 2,043 |
| Jul 1, 2026 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | -2.27% | 499 |
| Jun 30, 2026 | 6.16 | 6.36 | 6.00 | 6.16 | 6.16 | -3.45% | 5,766 |
| Jun 29, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.57% | 54 |
| Jun 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Jun 25, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Jun 24, 2026 | 6.34 | 6.42 | 6.20 | 6.26 | 6.26 | -2.49% | 2,503 |
| Jun 23, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.18% | - |
| Jun 19, 2026 | 6.42 | 6.70 | 6.42 | 6.70 | 6.70 | 1.52% | 557 |
| Jun 18, 2026 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | 1.85% | 400 |
| Jun 17, 2026 | 6.60 | 6.60 | 6.48 | 6.48 | 6.48 | -2.70% | 1,761 |
| Jun 16, 2026 | 6.70 | 6.70 | 6.60 | 6.66 | 6.66 | -0.60% | 1,001 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -4.83% | 51 |
| Jun 12, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 8.64% | 6 |
| Jun 11, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.11% | 47 |
| Jun 10, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | - | 1,150 |
| Jun 9, 2026 | 6.56 | 6.62 | 6.56 | 6.62 | 6.62 | -0.30% | 1 |
| Jun 8, 2026 | 6.70 | 6.72 | 6.64 | 6.64 | 6.64 | -0.60% | 2,458 |
| Jun 5, 2026 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | 2.45% | 1,020 |
| Jun 4, 2026 | 6.60 | 6.64 | 6.52 | 6.52 | 6.52 | 1.56% | 162 |
| Jun 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% | 260 |
| Jun 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | - |
| Jun 1, 2026 | 6.64 | 6.64 | 6.38 | 6.48 | 6.48 | -6.09% | 3,728 |
| May 29, 2026 | 6.46 | 6.90 | 6.40 | 6.90 | 6.90 | 8.49% | 8,417 |
| May 28, 2026 | 6.90 | 6.90 | 6.36 | 6.36 | 6.36 | -2.75% | 2,255 |