Yixin Group Limited (FRA:1YX)
Germany · Delayed Price · Currency is EUR 0.1530
-0.0130 (-7.83%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:1YX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | - | -7.83% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.47% | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.62% | - |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.98% | - |
| May 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.09% | - |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.27% | - |
| May 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.82% | - |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.79% | - |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | -2.56% | - |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.18 | 1.04% | - |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | 0.52% | - |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -3.03% | - |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -0.50% | - |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -0.50% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 1.01% | - |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -0.50% | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -1.49% | - |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.98% | - |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | 3.03% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -2.94% | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.92% | - |
| Apr 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -2.80% | - |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.93% | - |
| Apr 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.20 | -1.82% | - |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -0.90% | - |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.91% | - |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -1.79% | - |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -0.88% | - |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | - | - |
| Apr 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.21 | -0.88% | - |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 0.88% | - |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -4.24% | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 1.72% | - |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 0.87% | - |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -0.86% | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | 2.65% | - |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -3.42% | - |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.85% | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 1.72% | 44,642 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.21 | -4.13% | - |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 1.68% | - |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | - |
| Mar 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.22 | -0.83% | - |