Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany · Delayed Price · Currency is EUR 20.20
+0.30 (1.51%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:1YO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | - | 730 |
| Aug 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | 2.11% | - |
| Aug 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 7.58% | - |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.11 | -1.49% | - |
| Aug 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | -1.47% | - |
| Aug 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 8.80% | - |
| Aug 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | -6.72% | 1,000 |
| Aug 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.31 | 19.64% | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.12 | 1.82% | - |
| Aug 3, 2026 | 10.20 | 11.00 | 10.00 | 11.00 | 10.92 | 4.76% | 2,641 |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 10.53% | - |
| Jul 30, 2026 | 10.40 | 10.40 | 9.50 | 9.50 | 9.43 | -13.64% | 16 |
| Jul 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -6.78% | - |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | -10.61% | - |
| Jul 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.11 | 0.76% | - |
| Jul 24, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.01 | -9.03% | 120 |
| Jul 23, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.30 | 1.41% | 462 |
| Jul 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | -7.79% | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | - | - |
| Jul 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | 4.76% | - |
| Jul 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | -10.91% | - |
| Jul 16, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.39 | -4.07% | 200 |
| Jul 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | 3.61% | 100 |
| Jul 14, 2026 | 15.40 | 16.60 | 15.40 | 16.60 | 16.48 | 12.93% | 100 |
| Jul 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.60 | -15.03% | - |