Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 7.16
+0.13 (1.91%)
At close: Nov 28, 2025
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 1.91% | - |
| Nov 27, 2025 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -1.93% | - |
| Nov 26, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.89% | - |
| Nov 25, 2025 | 7.17 | 7.23 | 7.17 | 7.23 | 7.23 | -0.93% | - |
| Nov 24, 2025 | 7.16 | 7.29 | 7.16 | 7.29 | 7.29 | 0.97% | - |
| Nov 21, 2025 | 7.01 | 7.22 | 7.01 | 7.22 | 7.22 | 2.01% | - |
| Nov 20, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | -0.28% | - |
| Nov 19, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 0.37% | - |
| Nov 18, 2025 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 0.43% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.54% | - |
| Nov 14, 2025 | 7.23 | 7.23 | 7.16 | 7.16 | 7.16 | -2.19% | - |
| Nov 13, 2025 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | -0.89% | - |
| Nov 12, 2025 | 7.23 | 7.38 | 7.23 | 7.38 | 7.38 | 1.26% | - |
| Nov 11, 2025 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 0.41% | - |
| Nov 10, 2025 | 7.17 | 7.26 | 7.17 | 7.26 | 7.26 | 0.39% | - |
| Nov 7, 2025 | 7.19 | 7.23 | 7.19 | 7.23 | 7.23 | -0.33% | - |
| Nov 6, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 2.43% | - |
| Nov 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.48% | - |
| Nov 4, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.41% | - |
| Nov 3, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | -0.22% | - |
| Oct 31, 2025 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 0.70% | - |
| Oct 30, 2025 | 6.97 | 7.19 | 6.97 | 7.19 | 7.19 | 1.84% | - |
| Oct 29, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -1.34% | - |
| Oct 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.27% | - |
| Oct 27, 2025 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 0.11% | - |
| Oct 24, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 0.25% | - |
| Oct 23, 2025 | 7.13 | 7.22 | 7.13 | 7.22 | 7.22 | 0.28% | - |
| Oct 22, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 0.11% | - |
| Oct 21, 2025 | 7.03 | 7.19 | 7.03 | 7.19 | 7.19 | 1.55% | - |
| Oct 20, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 1.29% | - |
| Oct 17, 2025 | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | 0.58% | - |
| Oct 16, 2025 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.64% | - |
| Oct 15, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | -0.65% | - |
| Oct 14, 2025 | 7.02 | 7.11 | 7.02 | 7.11 | 7.11 | -0.20% | - |
| Oct 13, 2025 | 6.91 | 7.13 | 6.91 | 7.13 | 7.13 | 0.74% | - |
| Oct 10, 2025 | 7.12 | 7.18 | 7.07 | 7.07 | 7.07 | -1.53% | - |
| Oct 9, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -0.28% | 150 |
| Oct 8, 2025 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | 1.92% | - |
| Oct 7, 2025 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | 0.20% | - |
| Oct 6, 2025 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | -0.65% | - |
| Oct 3, 2025 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | - | - |
| Oct 2, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.34% | 500 |
| Oct 1, 2025 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | -1.03% | - |
| Sep 30, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | -1.27% | - |
| Sep 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.82% | - |
| Sep 26, 2025 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | -0.27% | - |
| Sep 25, 2025 | 7.25 | 7.40 | 7.25 | 7.32 | 7.32 | - | 2,000 |
| Sep 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.62% | - |
| Sep 23, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -0.11% | - |
| Sep 22, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 0.14% | - |