Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 5.50
+0.04 (0.64%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:0YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 5.17 | 5.17 | 5.06 | 5.06 | 5.06 | 4.31% | - |
| Aug 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.50% | - |
| Aug 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.78% | - |
| Aug 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.98% | - |
| Aug 10, 2026 | 4.83 | 4.91 | 4.83 | 4.91 | 4.91 | 4.43% | - |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.01% | - |
| Aug 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.12% | - |
| Aug 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Aug 4, 2026 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | -0.61% | - |
| Aug 3, 2026 | 4.64 | 4.90 | 4.64 | 4.90 | 4.90 | 6.75% | 1,000 |
| Jul 31, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -5.71% | - |
| Jul 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.33% | - |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.35% | - |
| Jul 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 10.23% | - |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Jul 24, 2026 | 4.21 | 4.36 | 4.21 | 4.36 | 4.36 | 3.37% | - |
| Jul 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.70% | - |
| Jul 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -5.14% | - |
| Jul 21, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% | - |
| Jul 20, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 2.50% | - |
| Jul 17, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -1.68% | - |
| Jul 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.26% | - |
| Jul 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.00% | - |
| Jul 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jul 13, 2026 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 2.11% | - |
| Jul 10, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 3.75% | - |
| Jul 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.36% | - |
| Jul 8, 2026 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | 0.42% | - |
| Jul 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.12% | - |
| Jul 6, 2026 | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | 4.78% | - |
| Jul 3, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -0.62% | - |
| Jul 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 5.04% | - |
| Jul 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.60% | - |
| Jun 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Jun 29, 2026 | 3.81 | 3.95 | 3.79 | 3.95 | 3.95 | 6.01% | 625 |
| Jun 26, 2026 | 3.54 | 3.73 | 3.54 | 3.73 | 3.73 | 4.89% | - |
| Jun 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.96% | - |
| Jun 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.48% | - |
| Jun 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jun 22, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 3.73% | - |
| Jun 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.06% | - |
| Jun 18, 2026 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -5.52% | - |