JOYY Inc. (FRA:0YYA)
Germany · Delayed Price · Currency is EUR 56.50
-2.00 (-3.42%)
At close: Jan 28, 2026
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jan 29, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jan 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jan 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jan 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 115 |
| Jan 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jan 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jan 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.42% | - |
| Jan 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Jan 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Jan 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jan 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jan 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jan 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 135 |
| Jan 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Dec 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | -0.90% | - |
| Dec 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.67 | - | - |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.67 | 0.91% | - |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | 1.85% | - |
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.19 | 1.89% | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.21 | - | - |
| Dec 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.21 | -0.93% | - |
| Dec 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.70 | -0.93% | - |
| Dec 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.19 | 0.93% | - |
| Dec 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.70 | -0.93% | - |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.19 | -0.92% | - |
| Dec 10, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.69 | -0.91% | - |
| Dec 9, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.18 | 1.85% | 52 |
| Dec 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.19 | 1.89% | - |
| Dec 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.21 | 0.95% | - |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.72 | -1.87% | - |
| Dec 3, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 52.70 | -1.83% | 100 |
| Dec 2, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 53.69 | 0.93% | 200 |
| Dec 1, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.19 | - | 20 |
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.19 | - | - |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.19 | -1.82% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | -0.90% | - |
| Nov 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.67 | 3.74% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.70 | -2.73% | - |
| Nov 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.18 | 5.77% | - |
| Nov 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.22 | 2.97% | - |
| Nov 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.75 | 2.64% | - |
| Nov 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.47 | -2.57% | - |
| Nov 17, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 49.75 | 2.23% | 187 |