Yiren Digital Ltd. (FRA:19YA)
Germany · Delayed Price · Currency is EUR 1.430
-0.080 (-5.30%)
At close: Mar 27, 2026
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Mar 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Mar 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Mar 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Mar 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -45.16% | - |
| Mar 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Mar 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Mar 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Mar 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Mar 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Mar 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Mar 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.92% | - |
| Mar 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Mar 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Mar 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Feb 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Feb 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Feb 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Feb 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Feb 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Feb 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Feb 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Feb 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Feb 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Feb 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Feb 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Feb 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Feb 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Feb 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Feb 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.92% | 2,034 |
| 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% | - |