JOYY Inc. (FRA:0YYA)
Germany · Delayed Price · Currency is EUR 58.50
+0.50 (0.86%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:0YYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | - | 0.86% | - |
| Jun 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jun 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| May 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| May 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| May 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 332 |
| May 26, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 16.88% | 332 |
| May 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| May 22, 2026 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | -2.89% | 114 |
| May 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| May 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| May 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| May 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| May 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| May 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| May 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| May 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| May 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| May 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| May 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| May 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| May 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| May 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Apr 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Apr 29, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | -0.81% | 62 |
| Apr 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Apr 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Apr 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Apr 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Apr 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.54% | 6 |
| Apr 21, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 52.33 | -0.93% | 500 |
| Apr 20, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 52.82 | 2.86% | 100 |
| Apr 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.35 | -2.78% | - |
| Apr 16, 2026 | 52.50 | 54.50 | 52.50 | 54.00 | 52.82 | 3.85% | 35 |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.86 | 0.97% | - |
| Apr 14, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 50.37 | 1.98% | 200 |
| Apr 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.40 | -0.98% | - |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.88 | -0.97% | - |
| Apr 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.37 | 0.98% | - |
| Apr 8, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 49.88 | 0.99% | 300 |
| Apr 7, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 49.40 | 2.23% | 345 |
| Apr 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.32 | -0.40% | - |
| Apr 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.52 | -0.40% | - |
| Mar 31, 2026 | 48.60 | 50.00 | 48.60 | 49.80 | 48.71 | 2.89% | 171 |
| Mar 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.34 | -2.81% | - |
| Mar 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.71 | 1.22% | - |
| Mar 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.12 | -1.20% | - |
| Mar 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.71 | -0.40% | - |
| Mar 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.91 | - | - |
| Mar 23, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 48.91 | -0.99% | 144 |