Yext, Inc. (FRA:0YE)
Germany · Delayed Price · Currency is EUR 5.23
-0.16 (-2.97%)
At close: Sep 18, 2026
FRA:0YE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |