Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 29.00
+3.80 (15.08%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 10.53% | 100 |
| Jun 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| May 29, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 6.19% | 550 |
| May 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| May 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -8.80% | - |
| May 25, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | 40 |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | 500 |
| May 21, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -4.07% | 500 |
| May 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| May 15, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -13.57% | 269 |
| May 14, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | 141 |
| May 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| May 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| May 11, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 6.72% | 200 |
| May 8, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 7.20% | 1,200 |
| May 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 500 |
| May 6, 2026 | 23.20 | 24.20 | 23.20 | 24.00 | 24.00 | -2.44% | 1,670 |
| May 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| May 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 10.81% | 100 |
| Apr 30, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | -11.90% | 3,079 |
| Apr 29, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 4.13% | 420 |
| Apr 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Apr 27, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 6.78% | 2,500 |
| Apr 24, 2026 | 23.60 | 24.40 | 23.60 | 23.60 | 23.60 | -7.09% | 1,543 |
| Apr 23, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | -5.93% | 80 |
| Apr 22, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 16.38% | 2,100 |
| Apr 21, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 2.65% | 2,080 |
| Apr 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 17, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -2.56% | 705 |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | - |
| Apr 15, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -7.56% | 100 |
| Apr 14, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | - | 2,791 |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | 1,175 |
| Apr 10, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | -6.15% | 950 |
| Apr 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Apr 8, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 18.27% | 100 |
| Apr 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Apr 1, 2026 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 1.96% | 500 |
| Mar 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -6.42% | 49 |
| Mar 30, 2026 | 21.40 | 22.20 | 21.40 | 21.80 | 21.80 | 17.84% | 350 |
| 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 |