Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 3.596
+0.013 (0.36%)
At close: Mar 27, 2026
FRA:0YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.36% | - |
| Mar 26, 2026 | 3.67 | 3.67 | 3.58 | 3.58 | 3.58 | -2.87% | - |
| Mar 25, 2026 | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | -2.04% | - |
| Mar 24, 2026 | 3.97 | 3.97 | 3.77 | 3.77 | 3.77 | -3.24% | - |
| Mar 23, 2026 | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -0.49% | - |
| Mar 20, 2026 | 4.02 | 4.02 | 3.91 | 3.91 | 3.91 | -3.26% | - |
| Mar 19, 2026 | 4.72 | 4.72 | 4.04 | 4.04 | 4.04 | -15.59% | - |
| Mar 18, 2026 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | 2.07% | - |
| Mar 17, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 3.14% | - |
| Mar 16, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | 2.41% | - |
| Mar 13, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.58% | - |
| Mar 12, 2026 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | -3.23% | - |
| Mar 11, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | -0.02% | - |
| Mar 10, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 3.68% | - |
| Mar 9, 2026 | 4.69 | 4.69 | 4.46 | 4.46 | 4.46 | -6.07% | - |
| Mar 6, 2026 | 4.63 | 4.74 | 4.63 | 4.74 | 4.74 | 1.87% | - |
| Mar 5, 2026 | 4.77 | 4.77 | 4.66 | 4.66 | 4.66 | -3.28% | - |
| Mar 4, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 0.50% | - |
| Mar 3, 2026 | 4.64 | 4.79 | 4.64 | 4.79 | 4.79 | 2.31% | - |
| Mar 2, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.82% | - |
| Feb 27, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.72% | - |
| Feb 26, 2026 | 4.56 | 4.61 | 4.56 | 4.61 | 4.61 | 0.24% | - |
| Feb 25, 2026 | 4.47 | 4.60 | 4.47 | 4.60 | 4.60 | 1.63% | - |
| Feb 24, 2026 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | -0.11% | - |
| Feb 23, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.05% | - |
| 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% | - |