Yiren Digital Ltd. (FRA:19YA)
Germany · Delayed Price · Currency is EUR 3.220
+0.040 (1.26%)
At close: Jan 23, 2026
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jan 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Jan 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Jan 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Jan 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jan 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jan 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jan 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jan 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | - |
| Jan 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.33% | - |
| Jan 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jan 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 8.18% | - |
| Jan 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Jan 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Dec 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Dec 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Dec 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Dec 18, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Dec 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Dec 16, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Dec 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Dec 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Dec 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Dec 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Dec 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Dec 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.93% | - |
| Dec 5, 2025 | 3.78 | 4.04 | 3.78 | 4.04 | 4.04 | 5.21% | 300 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Dec 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Nov 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.77% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Nov 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Nov 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |