Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 25.40
-1.60 (-5.93%)
Last updated: Apr 23, 2026, 3:07 PM CET
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Mar 18, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 10.32% | 342 |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -12.43% | 670 |
| Mar 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Mar 13, 2026 | 17.50 | 17.80 | 17.30 | 17.30 | 17.30 | -2.81% | 1,939 |
| Mar 12, 2026 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | -0.56% | 6 |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -7.73% | - |
| Mar 10, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 23.57% | 40 |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Mar 6, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -7.36% | 720 |
| Mar 5, 2026 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | -2.40% | 763 |
| Mar 4, 2026 | 15.80 | 16.70 | 15.80 | 16.70 | 16.70 | -1.18% | 1,766 |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -8.65% | 267 |
| Mar 2, 2026 | 17.50 | 18.60 | 17.50 | 18.50 | 18.50 | 14.91% | 1,095 |
| Feb 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 8.78% | 200 |
| Feb 26, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 8.03% | 2,288 |
| Feb 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | 450 |
| Feb 24, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 150 |
| Feb 23, 2026 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 15.83% | 2,721 |
| 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 |