Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 18.10
+0.50 (2.84%)
Last updated: Aug 26, 2026, 8:16 AM CET
FRA:1YO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | - | 2.84% | - |
| Aug 25, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 18.92% | 274 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Aug 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -7.79% | - |
| Aug 18, 2026 | 16.20 | 16.20 | 15.40 | 15.40 | 15.40 | -7.23% | 600 |
| Aug 17, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 14.48% | 600 |
| Aug 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 730 |
| Aug 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Aug 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7.58% | - |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Aug 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Aug 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 8.80% | - |
| Aug 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | 1,000 |
| Aug 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 19.64% | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 3, 2026 | 10.20 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 2,641 |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.53% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 9.50 | 9.50 | 9.50 | -13.64% | 16 |
| Jul 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -10.61% | - |
| Jul 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jul 24, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -9.03% | 120 |
| Jul 23, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 1.41% | 462 |
| Jul 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -7.79% | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| 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 |