Yamaguchi Financial Group, Inc. (FRA:5FW)
Germany · Delayed Price · Currency is EUR 18.30
-0.90 (-4.69%)
At close: Oct 14, 2026
FRA:5FW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.69% | - |
| Oct 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 12, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 0.53% | - |
| Oct 9, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Oct 7, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | -1.50% | - |
| Oct 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Oct 5, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Oct 2, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Sep 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Sep 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.17% | - |
| Sep 28, 2026 | 19.60 | 19.70 | 19.20 | 19.20 | 18.93 | -1.54% | - |
| Sep 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | 4.84% | - |
| Sep 24, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.34 | - | - |
| Sep 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - | - |
| Sep 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - | - |
| Sep 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - | - |
| Sep 18, 2026 | 18.60 | 18.60 | 18.50 | 18.60 | 18.34 | -1.06% | - |
| Sep 17, 2026 | 17.80 | 18.80 | 17.80 | 18.80 | 18.54 | 5.03% | 100 |
| Sep 16, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.65 | 1.13% | - |
| Sep 15, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.45 | -1.67% | - |
| Sep 14, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.75 | 1.69% | - |
| Sep 11, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.45 | 0.57% | - |
| Sep 10, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.35 | 2.92% | - |
| Sep 9, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.86 | -1.16% | - |
| Sep 8, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.06 | -2.26% | - |
| Sep 7, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.45 | 1.14% | - |
| Sep 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | -0.57% | - |
| Sep 3, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.35 | 2.92% | - |
| Sep 2, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 16.86 | -1.16% | - |
| Sep 1, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.06 | 0.58% | - |
| Aug 31, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | 1.18% | - |
| Aug 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.76 | 1.19% | - |
| Aug 27, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.57 | - | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.57 | 1.20% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.37 | 1.84% | - |
| Aug 24, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.07 | -1.21% | - |
| Aug 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | 1.23% | - |
| Aug 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.07 | -0.61% | - |
| Aug 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.17 | -4.65% | - |
| Aug 18, 2026 | 17.20 | 19.10 | 17.10 | 17.20 | 16.96 | 1.18% | 100 |
| Aug 17, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.76 | -0.58% | - |
| Aug 14, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.86 | - | - |
| Aug 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | 5.56% | - |
| Aug 12, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 15.97 | 1.25% | - |
| Aug 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | - | - |
| Aug 10, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.78 | -3.61% | - |
| Aug 7, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.37 | -0.60% | - |
| Aug 6, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.47 | 1.83% | - |