YETI Holdings, Inc. (FRA:1YN)
Germany · Delayed Price · Currency is EUR 36.40
+0.60 (1.68%)
At close: Sep 18, 2026
FRA:1YN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35.60 | 37.60 | 35.60 | 36.40 | 36.40 | 1.68% | 30 |
| Sep 17, 2026 | 35.20 | 36.20 | 34.40 | 35.80 | 35.80 | 2.29% | 175 |
| Sep 16, 2026 | 33.80 | 35.40 | 33.80 | 35.00 | 35.00 | 2.94% | - |
| Sep 15, 2026 | 35.00 | 35.00 | 33.80 | 34.00 | 34.00 | -2.86% | - |
| Sep 14, 2026 | 34.60 | 35.20 | 34.60 | 35.00 | 35.00 | 1.74% | - |
| Sep 11, 2026 | 33.80 | 34.60 | 33.80 | 34.40 | 34.40 | 2.99% | - |
| Sep 10, 2026 | 34.60 | 34.60 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Sep 9, 2026 | 34.60 | 34.60 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Sep 8, 2026 | 34.60 | 34.80 | 34.40 | 34.60 | 34.60 | - | - |
| Sep 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Sep 4, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Sep 3, 2026 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | - | - |
| Sep 2, 2026 | 34.40 | 35.60 | 34.40 | 35.40 | 35.40 | 3.51% | - |
| Sep 1, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Aug 31, 2026 | 35.40 | 35.40 | 34.80 | 35.00 | 35.00 | -1.69% | - |
| Aug 28, 2026 | 35.60 | 35.80 | 35.40 | 35.60 | 35.60 | - | - |
| Aug 27, 2026 | 35.60 | 36.00 | 35.40 | 35.60 | 35.60 | - | - |
| Aug 26, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Aug 25, 2026 | 36.60 | 36.80 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Aug 24, 2026 | 37.00 | 37.20 | 36.60 | 36.80 | 36.80 | -1.08% | - |
| Aug 21, 2026 | 37.20 | 37.40 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 20, 2026 | 37.40 | 37.40 | 36.80 | 37.20 | 37.20 | -0.53% | - |
| Aug 19, 2026 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | 0.54% | - |
| Aug 18, 2026 | 37.00 | 37.80 | 36.60 | 37.20 | 37.20 | 1.09% | - |
| Aug 17, 2026 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Aug 14, 2026 | 39.20 | 39.20 | 37.80 | 38.00 | 38.00 | -2.56% | - |
| Aug 13, 2026 | 45.00 | 45.00 | 38.20 | 39.00 | 39.00 | -10.14% | 50 |
| Aug 12, 2026 | 43.60 | 43.60 | 42.40 | 43.40 | 43.40 | - | - |
| Aug 11, 2026 | 45.20 | 45.20 | 43.40 | 43.40 | 43.40 | -3.98% | - |
| Aug 10, 2026 | 44.80 | 45.20 | 44.20 | 45.20 | 45.20 | 1.35% | - |
| Aug 7, 2026 | 44.40 | 45.00 | 43.40 | 44.60 | 44.60 | -0.45% | - |
| Aug 6, 2026 | 45.20 | 45.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Aug 5, 2026 | 44.60 | 45.80 | 44.60 | 45.20 | 45.20 | 1.35% | - |
| Aug 4, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | 1.83% | - |
| Aug 3, 2026 | 42.20 | 43.80 | 42.20 | 43.80 | 43.80 | 3.30% | - |
| Jul 31, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jul 30, 2026 | 44.20 | 44.20 | 42.80 | 42.80 | 42.80 | -3.60% | - |
| Jul 29, 2026 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | -2.20% | - |
| Jul 28, 2026 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | 1.79% | - |
| Jul 27, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 0.90% | - |
| Jul 24, 2026 | 43.60 | 44.20 | 43.00 | 44.20 | 44.20 | 1.38% | - |
| Jul 23, 2026 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Jul 22, 2026 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 1.80% | - |
| Jul 21, 2026 | 44.20 | 44.40 | 43.60 | 44.40 | 44.40 | - | - |
| Jul 20, 2026 | 44.20 | 46.60 | 44.20 | 44.40 | 44.40 | - | 115 |
| Jul 17, 2026 | 43.80 | 44.60 | 43.60 | 44.40 | 44.40 | 0.45% | - |
| Jul 16, 2026 | 41.80 | 44.20 | 41.80 | 44.20 | 44.20 | 5.24% | - |
| Jul 15, 2026 | 41.00 | 42.40 | 40.40 | 42.00 | 42.00 | 1.94% | - |
| Jul 14, 2026 | 42.00 | 42.00 | 40.60 | 41.20 | 41.20 | -2.37% | - |
| Jul 13, 2026 | 42.40 | 42.80 | 42.20 | 42.20 | 42.20 | -0.94% | - |