Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 4.020
-0.220 (-5.19%)
Last updated: Dec 1, 2025, 8:35 AM CET
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -5.19% | - |
| Nov 28, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 2.42% | 178 |
| Nov 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Nov 26, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 8.00% | 250 |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | - |
| Nov 24, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 6.94% | 164 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.98% | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Nov 18, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 3.83% | 269 |
| Nov 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Nov 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Nov 10, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 0.53% | 91 |
| Nov 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | - |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Nov 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 31, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -6.64% | 170 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Oct 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 155 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Oct 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | - |
| Oct 23, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | -2.30% | 10 |
| Oct 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Oct 20, 2025 | 3.92 | 4.14 | 3.92 | 4.14 | 4.14 | 1.97% | 1,000 |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.56% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.74% | - |
| Oct 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Oct 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 500 |
| Oct 9, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -9.65% | 371 |
| Oct 8, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 4.59% | 1,050 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 6, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 365 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Oct 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 600 |
| Sep 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | 100 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 700 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | 500 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -4.03% | 1,599 |
| Sep 24, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -6.06% | 2,439 |
| Sep 23, 2025 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | -0.75% | 2,160 |