Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
At close: Dec 1, 2025
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | - |
| 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 | - | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -2.48% | - |
| Nov 12, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.05 | 6.05 | 6.05 | -7.63% | 300 |
| Nov 10, 2025 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 5.65% | - |
| Nov 7, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | - |
| Nov 6, 2025 | 6.35 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Nov 5, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 3, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | - |
| Oct 31, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.97% | - |
| Oct 30, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Oct 28, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Oct 24, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | - |
| Oct 23, 2025 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | - |
| Oct 22, 2025 | 6.05 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Oct 21, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | - |
| Oct 20, 2025 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 380 |
| Oct 17, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - | - |
| Oct 16, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 15, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Oct 14, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Oct 13, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 4.20% | - |
| Oct 10, 2025 | 6.30 | 6.35 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Oct 9, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Oct 8, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Oct 7, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 6, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Oct 3, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 2, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Oct 1, 2025 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | -1.57% | - |
| Sep 30, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Sep 29, 2025 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | - | - |
| Sep 26, 2025 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -3.03% | - |
| Sep 25, 2025 | 6.40 | 6.60 | 6.35 | 6.60 | 6.60 | 3.12% | - |
| Sep 24, 2025 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | 1.59% | - |
| Sep 23, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |