Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 3.132
+0.056 (1.82%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:0YE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| 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% | - |