Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 4.740
+0.440 (10.23%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:0YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.24% | - |
| Jun 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.13% | - |
| Jun 15, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 4.52% | - |
| Jun 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Jun 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.38% | - |
| Jun 10, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.13% | - |
| Jun 9, 2026 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -2.68% | - |
| Jun 8, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 1.74% | - |
| Jun 5, 2026 | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -2.48% | - |
| Jun 4, 2026 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | 4.68% | - |
| Jun 3, 2026 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | -12.80% | - |
| 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% | - |