YesAsia Holdings Limited (FRA:4CM)
Germany · Delayed Price · Currency is EUR 0.5100
-0.0050 (-0.97%)
Last updated: Jul 31, 2025
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -5.88% | 4,000 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.97% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.98% | 4,000 |
| Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.23% | 4,000 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -22.20% | 4,000 |
| Jul 25, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | - | 7.63% | 4,000 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2.61% | - |
| Jul 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.71% | 200 |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -4.10% | 200 |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | - | 200 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -3.17% | 200 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -2.33% | 200 |
| Jul 16, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | -1.53% | 200 |
| Jul 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.55% | 1,920 |
| Jul 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -3.01% | 1,920 |
| Jul 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 3.91% | 1,920 |
| Jul 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1.59% | 1,920 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | - |
| Jul 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.79% | 1,920 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 4.10% | 1,920 |
| Jul 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 7.96% | 1,920 |
| Jul 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1.80% | - |
| Jul 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.89% | - |
| Jul 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.88% | - |
| Jun 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.88% | 1,920 |
| Jun 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -4.20% | - |
| Jun 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.85% | 1,920 |
| Jun 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -2.48% | - |
| Jun 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -3.20% | 1,920 |
| Jun 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4.17% | 1,920 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2.56% | 1,920 |
| Jun 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 1,920 |
| Jun 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2.63% | 1,920 |
| Jun 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Jun 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -4.20% | 1,920 |
| Jun 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,920 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 11.21% | 1,920 |
| Jun 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -5.31% | - |
| Jun 9, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | - | 7.62% | 1,920 |
| Jun 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -3.67% | 1,436 |
| Jun 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,436 |
| Jun 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.87% | 1,436 |
| Jun 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -6.96% | 1,436 |
| Jun 2, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 12.75% | 1,436 |
| May 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 1,040 |
| May 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 1,040 |
| May 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -3.77% | - |
| May 27, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | - | 7.72% | 1,040 |
| May 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.50% | 2,568 |