Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 12.50
-0.20 (-1.57%)
At close: Oct 23, 2026
FRA:1YO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Oct 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -9.93% | - |
| Oct 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Oct 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.32% | 100 |
| Oct 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Oct 15, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -11.95% | 500 |
| Oct 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -7.56% | - |
| Oct 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | - |
| Oct 12, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | -5.24% | 80 |
| Oct 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Oct 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -8.33% | - |
| Oct 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 5, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 5.64% | 1 |
| Oct 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Oct 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Sep 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.75% | - |
| Sep 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -15.53% | - |
| Sep 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Sep 23, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 38 |
| Sep 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Sep 21, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 4.00% | 550 |
| Sep 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | - |
| Sep 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.88% | - |
| Sep 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - | - |
| Sep 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | 0.52% | - |
| Sep 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -2.51% | - |
| Sep 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | 6.99% | - |
| Sep 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | -4.12% | - |
| Sep 7, 2026 | 18.90 | 19.40 | 18.80 | 19.40 | 19.27 | 11.49% | 1,150 |
| Sep 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | -3.33% | - |
| Sep 3, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 17.87 | -4.26% | 438 |
| Sep 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 2.73% | - |
| Sep 1, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.17 | 1.10% | 96 |
| Aug 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.97 | -4.23% | - |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -5.03% | 1,000 |
| Aug 27, 2026 | 19.20 | 19.90 | 19.20 | 19.90 | 19.76 | 9.94% | 10 |
| Aug 26, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 17.97 | 2.84% | 271 |
| Aug 25, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.48 | 18.92% | 274 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | -0.67% | - |
| Aug 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | 3.47% | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.30 | 1.41% | - |
| Aug 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -7.79% | - |
| Aug 18, 2026 | 16.20 | 16.20 | 15.40 | 15.40 | 15.29 | -7.23% | 600 |
| Aug 17, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.48 | 14.48% | 600 |