JOYY Inc. (FRA:0YYA)
Germany · Delayed Price · Currency is EUR 53.50
+0.50 (0.94%)
Last updated: Sep 9, 2025, 8:01 AM CET
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | - |
| Sep 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.94% | 143 |
| Sep 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.93% | - |
| Sep 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 1.90% | 143 |
| Sep 4, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | - | 2.94% | 600 |
| Sep 3, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 2.00% | 250 |
| Sep 2, 2025 | 45.80 | 50.00 | 45.80 | 50.00 | - | 8.23% | 1,300 |
| Sep 1, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | - | - | 122 |
| Aug 29, 2025 | 43.80 | 46.20 | 43.80 | 46.20 | - | 1.32% | 1,100 |
| Aug 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -1.30% | 150 |
| Aug 27, 2025 | 44.00 | 46.20 | 44.00 | 46.20 | - | 3.59% | 150 |
| Aug 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1.83% | - |
| Aug 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 0.46% | - |
| Aug 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 1.87% | 400 |
| Aug 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 1.90% | 400 |
| Aug 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 0.96% | 400 |
| Aug 19, 2025 | 42.60 | 42.60 | 41.60 | 41.60 | - | -2.35% | 400 |
| Aug 18, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | - | - | 300 |
| Aug 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -0.93% | 300 |
| Aug 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.92% | 300 |
| Aug 13, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | - | 0.93% | 300 |
| Aug 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | - | 43 |
| Aug 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.46% | - |
| Aug 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | 0.47% | 43 |
| Aug 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -1.38% | 43 |
| Aug 6, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | - | 1.40% | 43 |
| Aug 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -0.46% | 150 |
| Aug 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -0.46% | 150 |
| Aug 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | - | -0.46% | 150 |
| Jul 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 0.93% | - |
| Jul 30, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -1.37% | - |
| Jul 29, 2025 | 43.20 | 43.80 | 43.20 | 43.80 | - | 1.86% | 150 |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | -2.27% | 150 |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -2.22% | 150 |
| Jul 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 0.90% | - |
| Jul 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.89% | 150 |
| Jul 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -0.88% | - |
| Jul 21, 2025 | 45.80 | 45.80 | 45.40 | 45.40 | - | -2.58% | 150 |
| Jul 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 0.43% | 100 |
| Jul 17, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -1.69% | 100 |
| Jul 16, 2025 | 46.80 | 47.20 | 46.80 | 47.20 | - | 2.61% | 100 |
| Jul 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 0.88% | 10 |
| Jul 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 10 |
| Jul 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 0.88% | 10 |
| Jul 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -1.74% | 10 |
| Jul 9, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | - | -0.86% | 10 |
| Jul 8, 2025 | 43.20 | 46.40 | 43.20 | 46.40 | - | 8.41% | 550 |
| Jul 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | - | 300 |
| Jul 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.47% | 150 |
| Jul 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | - | -0.93% | - |