Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 15.40
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:1YO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.76% | - |
| Jul 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -10.91% | - |
| Jul 16, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -4.07% | 200 |
| Jul 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | 100 |
| Jul 14, 2026 | 15.40 | 16.60 | 15.40 | 16.60 | 16.60 | 12.93% | 100 |
| Jul 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -15.03% | - |
| Jul 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Jul 9, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 11.11% | 630 |
| Jul 8, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -8.47% | 842 |
| Jul 7, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | -6.84% | 100 |
| Jul 6, 2026 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | -13.64% | 620 |
| Jul 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.17% | - |
| Jul 2, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.96 | -20.86% | 600 |
| Jul 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.75 | -0.71% | - |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | 2.19% | 180 |
| Jun 29, 2026 | 25.60 | 29.00 | 25.60 | 27.40 | 27.35 | -3.52% | 3,580 |
| Jun 26, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.35 | -9.55% | 1,307 |
| Jun 25, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.35 | 5.37% | 1 |
| Jun 24, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.75 | 3.47% | 330 |
| Jun 23, 2026 | 28.60 | 29.80 | 28.60 | 28.80 | 28.75 | -5.88% | 1,322 |
| Jun 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | 24.39% | - |
| Jun 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | 1.65% | - |
| Jun 18, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.16 | 1.68% | 500 |
| Jun 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -5.56% | - |
| Jun 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | -5.26% | - |
| Jun 15, 2026 | 25.00 | 26.60 | 25.00 | 26.60 | 26.55 | 9.02% | 491 |
| Jun 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.36 | -3.94% | - |
| Jun 11, 2026 | 24.40 | 25.40 | 24.40 | 25.40 | 25.36 | 1.60% | 390 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -6.72% | - |
| Jun 9, 2026 | 28.20 | 28.20 | 26.80 | 26.80 | 26.75 | 5.51% | 3,372 |
| Jun 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | -2.31% | - |
| Jun 5, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 25.96 | -4.41% | 1,500 |
| Jun 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | -6.21% | 15 |
| Jun 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 15.08% | - |
| Jun 2, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.16 | 10.53% | 400 |
| Jun 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | -5.00% | - |
| May 29, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 23.96 | 6.19% | 550 |
| May 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | 0.89% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.36 | -1.75% | - |
| May 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | -8.80% | - |
| May 25, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.96 | 0.81% | 40 |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | 5.08% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.56 | -4.07% | 500 |
| May 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | -2.38% | - |
| May 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | - | - |
| May 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.16 | 4.13% | - |
| May 15, 2026 | 24.60 | 24.80 | 24.20 | 24.20 | 24.16 | -13.57% | 269 |
| May 14, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.95 | -0.71% | 141 |
| May 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | -2.08% | - |
| May 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 0.70% | - |