Yixin Group Limited (FRA:1YX)
Germany · Delayed Price · Currency is EUR 0.2580
-0.0020 (-0.77%)
At close: Nov 28, 2025
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.93% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 13,498 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.45% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.17% | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.15% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.75% | - |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | - |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 4.48% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.07% | - |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Oct 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Oct 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.97% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.64% | 100 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |