Yiren Digital Ltd. (FRA:19YA)
Germany · Delayed Price · Currency is EUR 0.9300
-0.0400 (-4.12%)
At close: Jun 26, 2026
FRA:19YA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | - |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | - |
| Jun 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Jun 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Jun 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.96% | - |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.13% | - |
| Jun 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.14% | - |
| Jun 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jun 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 400 |
| Jun 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| May 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| May 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -11.19% | - |
| May 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| May 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -14.10% | - |
| May 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| May 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| May 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| May 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.91% | - |
| May 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| May 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| May 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| May 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.69% | - |
| May 7, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 9.64% | 1,800 |
| May 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| May 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| May 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.69% | - |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.77% | - |
| Apr 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| Apr 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Apr 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Apr 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Apr 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Apr 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Apr 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 9.15% | - |