Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 5.85
-0.10 (-1.68%)
Last updated: Jan 29, 2026, 7:55 PM CET
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Jan 29, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Jan 28, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 27, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jan 26, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Jan 23, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 22, 2026 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 6.14% | - |
| Jan 21, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jan 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 16, 2026 | 5.80 | 5.90 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Jan 15, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jan 14, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Jan 13, 2026 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Jan 12, 2026 | 5.95 | 6.25 | 5.95 | 6.20 | 6.20 | 3.33% | - |
| Jan 9, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 8, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | - |
| Jan 7, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | - |
| Jan 6, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -2.46% | - |
| Jan 5, 2026 | 6.00 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | - |
| Jan 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | - | - |
| Dec 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 29, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| Dec 23, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | - |
| Dec 22, 2025 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | - |
| Dec 19, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | - |
| Dec 18, 2025 | 6.05 | 6.15 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Dec 17, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Dec 16, 2025 | 5.85 | 6.05 | 5.80 | 6.05 | 6.05 | 2.54% | - |
| Dec 15, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 12, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | - | - |
| Dec 11, 2025 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | - |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Dec 9, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 6.05 | - | - |
| Dec 8, 2025 | 6.05 | 6.20 | 6.05 | 6.05 | 6.05 | -0.82% | 350 |
| Dec 5, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | - |
| Dec 4, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Dec 3, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Dec 2, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 28, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 26, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 25, 2025 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | - |
| Nov 24, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | - | - |
| Nov 21, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 310 |
| Nov 20, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 19, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | - |
| Nov 18, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | - |
| Nov 17, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |