Yamaguchi Financial Group, Inc. (FRA:5FW)
Germany · Delayed Price · Currency is EUR 16.00
-0.70 (-4.19%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:5FW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jul 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jul 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jul 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jul 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Jul 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jul 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Jul 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jul 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jul 13, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | - |
| Jul 10, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jul 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 8, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 7, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jul 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 3, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Jul 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jul 1, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jun 30, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jun 29, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Jun 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 25, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jun 24, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jun 23, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jun 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 19, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Jun 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Jun 17, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jun 16, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jun 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Jun 11, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -1.30% | - |
| Jun 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jun 9, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Jun 8, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.76% | - |
| Jun 5, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Jun 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jun 3, 2026 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jun 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - | - |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| May 29, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| May 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| May 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| May 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| May 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| May 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| May 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |