Yiren Digital Ltd. (FRA:19YA)
Germany · Delayed Price · Currency is EUR 0.9050
0.00 (0.00%)
At close: Aug 26, 2026
FRA:19YA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.23% | - |
| Aug 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Aug 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Aug 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Aug 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 9.57% | - |
| Aug 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | - |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Aug 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.67% | - |
| Aug 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Jul 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.42% | - |
| Jul 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.73% | - |
| Jul 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Jul 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| Jul 24, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 3,240 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jul 15, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 6.73% | 8,000 |
| Jul 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jul 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | - |
| Jul 9, 2026 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | - | 41 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -11.72% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | - |
| Jul 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 59.48% | - |
| Jul 2, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 8.51% | - |
| Jul 1, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -24.60% | - |
| Jun 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Jun 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| 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% | - |