Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 4.529
-0.097 (-2.10%)
Last updated: Feb 23, 2026, 8:03 AM CET
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 0.22% | - |
| Feb 19, 2026 | 4.57 | 4.62 | 4.57 | 4.62 | 4.62 | 0.30% | - |
| Feb 18, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.94% | - |
| Feb 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.18% | - |
| Feb 16, 2026 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | -1.68% | - |
| Feb 13, 2026 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 4.18% | - |
| Feb 12, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.30% | - |
| Feb 11, 2026 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.33% | - |
| Feb 10, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -21.74% | - |
| Feb 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.95% | - |
| Jan 30, 2026 | 5.97 | 5.97 | 5.95 | 5.95 | 5.95 | -0.07% | - |
| Jan 29, 2026 | 5.98 | 5.98 | 5.95 | 5.95 | 5.95 | -1.68% | - |
| Jan 28, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.18% | - |
| Jan 27, 2026 | 6.25 | 6.25 | 6.13 | 6.13 | 6.13 | -2.73% | - |
| Jan 26, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -0.79% | - |
| Jan 23, 2026 | 6.51 | 6.51 | 6.35 | 6.35 | 6.35 | -3.29% | - |
| Jan 22, 2026 | 6.45 | 6.56 | 6.45 | 6.56 | 6.56 | 1.67% | - |
| Jan 21, 2026 | 6.33 | 6.46 | 6.33 | 6.46 | 6.46 | 1.38% | - |
| Jan 20, 2026 | 6.29 | 6.37 | 6.29 | 6.37 | 6.37 | 1.82% | - |
| Jan 19, 2026 | 6.33 | 6.33 | 6.25 | 6.25 | 6.25 | -3.87% | - |
| Jan 16, 2026 | 6.35 | 6.51 | 6.35 | 6.51 | 6.51 | 1.69% | - |
| Jan 15, 2026 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.99% | - |
| Jan 14, 2026 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | -0.25% | - |
| Jan 13, 2026 | 6.62 | 6.62 | 6.48 | 6.48 | 6.48 | -3.28% | - |
| Jan 12, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -1.90% | - |
| Jan 9, 2026 | 6.79 | 6.83 | 6.79 | 6.83 | 6.83 | -0.35% | - |
| Jan 8, 2026 | 6.74 | 6.85 | 6.74 | 6.85 | 6.85 | 0.35% | - |
| Jan 7, 2026 | 6.75 | 6.84 | 6.75 | 6.83 | 6.83 | 0.12% | - |
| Jan 6, 2026 | 6.65 | 6.82 | 6.65 | 6.82 | 6.82 | 1.43% | - |
| Jan 5, 2026 | 6.56 | 6.72 | 6.56 | 6.72 | 6.72 | 2.28% | - |
| Jan 2, 2026 | 6.69 | 6.69 | 6.57 | 6.57 | 6.57 | -2.90% | - |
| Dec 30, 2025 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | -0.97% | - |
| Dec 29, 2025 | 6.71 | 6.84 | 6.71 | 6.84 | 6.84 | -0.78% | - |
| Dec 23, 2025 | 6.92 | 6.92 | 6.89 | 6.89 | 6.89 | -2.21% | - |
| Dec 22, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 0.51% | - |
| Dec 19, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -1.27% | - |
| Dec 18, 2025 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 0.08% | - |
| Dec 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.03% | - |
| Dec 16, 2025 | 6.89 | 7.10 | 6.89 | 7.10 | 7.10 | 1.66% | - |
| Dec 15, 2025 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | -0.26% | - |
| Dec 12, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -1.49% | - |
| Dec 11, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 0.88% | - |
| Dec 10, 2025 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | -1.51% | - |
| Dec 9, 2025 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | -4.82% | - |
| Dec 8, 2025 | 7.43 | 7.80 | 7.43 | 7.51 | 7.51 | -0.32% | 400 |
| Dec 5, 2025 | 7.42 | 7.54 | 7.42 | 7.54 | 7.54 | 1.89% | - |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.51% | - |
| Dec 3, 2025 | 7.16 | 7.43 | 7.16 | 7.43 | 7.43 | 2.94% | - |
| Dec 2, 2025 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 0.47% | - |
| Dec 1, 2025 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 0.42% | - |