Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 18.50
-1.30 (-6.57%)
At close: Mar 27, 2026
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -6.57% | 40 |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Mar 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 8.15% | 323 |
| Mar 24, 2026 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 12.20% | 50 |
| Mar 23, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -0.61% | 360 |
| Mar 20, 2026 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | 2.48% | 9 |
| Mar 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Mar 18, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 10.32% | 342 |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -12.43% | 670 |
| Mar 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Mar 13, 2026 | 17.50 | 17.80 | 17.30 | 17.30 | 17.30 | -2.81% | 1,939 |
| Mar 12, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | -0.56% | 6 |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -7.73% | - |
| Mar 10, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 23.57% | 40 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Mar 6, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -7.36% | 720 |
| Mar 5, 2026 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | -2.40% | 763 |
| Mar 4, 2026 | 15.80 | 16.70 | 15.80 | 16.70 | 16.70 | -1.18% | 1,766 |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -8.65% | 267 |
| Mar 2, 2026 | 17.50 | 18.60 | 17.50 | 18.50 | 18.50 | 14.91% | 1,095 |
| Feb 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.78% | 200 |
| Feb 26, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 8.03% | 2,288 |
| Feb 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 450 |
| Feb 24, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 150 |
| Feb 23, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 15.83% | 2,721 |
| Feb 20, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -4.76% | 1,073 |
| Feb 19, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 4,100 |
| Feb 18, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | 1,000 |
| Feb 17, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | 1,000 |
| Feb 16, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 4.13% | 26 |
| Feb 13, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | -6.20% | 2,382 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 10.26% | 2,870 |
| Feb 11, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.70 | -7.14% | 875 |
| Feb 10, 2026 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 12.50% | 5,314 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 12.56% | 615 |
| Feb 6, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 6.99% | 260 |
| Feb 5, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -7.00% | 294 |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9 |
| Feb 3, 2026 | 9.80 | 10.40 | 9.80 | 10.00 | 10.00 | 11.73% | 1,554 |
| Feb 2, 2026 | 9.05 | 9.10 | 8.95 | 8.95 | 8.95 | 0.56% | 2,434 |
| Jan 30, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.20% | 1,000 |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 28, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 15.60% | 50 |
| Jan 27, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 5.22% | 600 |
| Jan 26, 2026 | 6.75 | 6.85 | 6.70 | 6.70 | 6.70 | 13.56% | 1,135 |
| Jan 23, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4.42% | 300 |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.79% | - |
| Jan 20, 2026 | 6.15 | 6.15 | 5.90 | 6.05 | 6.05 | -1.63% | 440 |
| Jan 19, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 11.82% | 120 |