Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 12.00
-0.60 (-4.76%)
At close: Feb 20, 2026
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Jan 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jan 14, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 400 |
| Jan 13, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 236 |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Jan 9, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 136 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Jan 7, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 9.35% | 764 |
| Jan 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jan 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 29, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -5.08% | 120 |
| Dec 23, 2025 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -5.60% | 875 |
| Dec 22, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 11.61% | 2,201 |
| 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 | - | - |