Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 6.45
+0.33 (5.48%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:0YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.37 | 6.45 | 6.37 | 6.45 | 6.45 | 5.48% | 200 |
| Oct 22, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.85% | - |
| Oct 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 3.06% | - |
| Oct 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.18% | - |
| Oct 19, 2026 | 6.03 | 6.18 | 6.03 | 6.18 | 6.18 | 2.23% | - |
| Oct 16, 2026 | 6.21 | 6.21 | 6.05 | 6.05 | 6.05 | -0.49% | - |
| Oct 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.49% | - |
| Oct 14, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.58% | - |
| Oct 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.90% | - |
| Oct 12, 2026 | 6.05 | 6.13 | 6.05 | 6.13 | 6.13 | 3.38% | - |
| Oct 9, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3.04% | - |
| Oct 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.70% | - |
| Oct 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.95% | - |
| Oct 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.77% | - |
| Oct 5, 2026 | 5.67 | 5.81 | 5.67 | 5.81 | 5.81 | 2.38% | - |
| Oct 2, 2026 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | 1.34% | 200 |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | - |
| Sep 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.45% | - |
| Sep 29, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.72% | - |
| Sep 28, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | -0.72% | - |
| Sep 25, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.59 | 0.36% | - |
| Sep 24, 2026 | 5.51 | 5.57 | 5.51 | 5.57 | 5.57 | 0.18% | - |
| Sep 23, 2026 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | 1.65% | - |
| Sep 22, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | -0.64% | - |
| Sep 21, 2026 | 5.24 | 5.51 | 5.24 | 5.51 | 5.51 | 5.26% | - |
| Sep 18, 2026 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | -2.97% | - |
| Sep 17, 2026 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | -2.09% | - |
| Sep 16, 2026 | 5.41 | 5.51 | 5.41 | 5.51 | 5.51 | 0.92% | - |
| Sep 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.89% | - |
| Sep 14, 2026 | 5.40 | 5.57 | 5.40 | 5.56 | 5.56 | 2.58% | - |
| Sep 11, 2026 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 2.26% | - |
| Sep 10, 2026 | 5.12 | 5.30 | 5.12 | 5.30 | 5.30 | 3.31% | - |
| Sep 9, 2026 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -4.82% | - |
| Sep 8, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 0.65% | - |
| Sep 7, 2026 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -3.69% | - |
| Sep 4, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 0.82% | - |
| Sep 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.42% | - |
| Sep 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.40% | - |
| Aug 31, 2026 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | -2.72% | - |
| Aug 28, 2026 | 5.67 | 5.89 | 5.67 | 5.89 | 5.89 | 3.51% | - |
| Aug 27, 2026 | 5.45 | 5.69 | 5.45 | 5.69 | 5.69 | 3.45% | - |
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.64% | - |
| Aug 25, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.11% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 21, 2026 | 5.21 | 5.35 | 5.21 | 5.35 | 5.35 | 2.00% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.86% | - |
| Aug 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.98% | - |
| Aug 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.45% | - |
| Aug 17, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | -2.55% | - |