Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 5.60
+0.62 (12.45%)
Last updated: Dec 19, 2025, 8:01 AM CET
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.60 | 5.65 | 5.45 | 5.60 | 5.60 | 12.45% | 3,879 |
| Dec 18, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 2,328 |
| Dec 17, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 19.05% | 77 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -7.89% | - |
| Dec 15, 2025 | 4.56 | 4.72 | 4.56 | 4.56 | 4.56 | -10.59% | 4,205 |
| Dec 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.14% | - |
| Dec 11, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 4.39% | 1,891 |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 10.68% | - |
| Dec 9, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 4.57% | 1,000 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Dec 5, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 3.68% | 12 |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Dec 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Dec 1, 2025 | 4.02 | 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% | - |