Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 3.068
-0.556 (-15.34%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:0YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.94 | 3.94 | 3.62 | 3.62 | 3.62 | 3.84% | - |
| Jun 1, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| May 29, 2026 | 3.36 | 3.51 | 3.36 | 3.51 | 3.51 | 5.53% | - |
| May 28, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 1.16% | - |
| May 27, 2026 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 4.91% | - |
| May 26, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 4.68% | - |
| May 25, 2026 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -2.79% | - |
| May 22, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 4.19% | - |
| May 21, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| May 20, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -1.94% | - |
| May 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.94% | - |
| May 18, 2026 | 2.87 | 2.97 | 2.87 | 2.97 | 2.97 | 1.58% | - |
| May 15, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.22% | - |
| May 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.38% | - |
| May 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -3.69% | - |
| May 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| May 11, 2026 | 3.31 | 3.31 | 3.08 | 3.08 | 3.08 | -6.88% | - |
| May 8, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -1.02% | - |
| May 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | - |
| May 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| May 5, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -0.23% | - |
| May 4, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 7.36% | - |
| Apr 30, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | -2.15% | - |
| Apr 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Apr 28, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 2.27% | - |
| Apr 27, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 1.15% | - |
| Apr 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.82% | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.08 | 3.08 | 3.08 | -6.79% | - |
| Apr 22, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.54% | - |
| Apr 21, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 3.44% | - |
| Apr 20, 2026 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 2.95% | - |
| Apr 17, 2026 | 2.99 | 3.20 | 2.99 | 3.05 | 3.05 | 2.97% | 3,300 |
| Apr 16, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.13% | - |
| Apr 15, 2026 | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | 3.78% | - |
| Apr 14, 2026 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 3.85% | - |
| Apr 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.47% | - |
| Apr 10, 2026 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -4.97% | - |
| Apr 9, 2026 | 3.03 | 3.03 | 2.86 | 2.86 | 2.86 | -5.24% | - |
| Apr 8, 2026 | 3.14 | 3.14 | 3.01 | 3.01 | 3.01 | -2.52% | - |
| Apr 7, 2026 | 3.29 | 3.29 | 3.09 | 3.09 | 3.09 | -1.84% | - |
| Apr 2, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -4.05% | - |
| Apr 1, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 1.05% | - |
| Mar 31, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.31% | - |
| Mar 30, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -10.82% | - |
| 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% | - |