Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 4.680
0.00 (0.00%)
At close: Sep 18, 2026
FRA:80Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | - |
| Sep 17, 2026 | 4.74 | 4.74 | 4.66 | 4.68 | 4.68 | -0.43% | - |
| Sep 16, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.73% | - |
| Sep 15, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Sep 14, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 11, 2026 | 4.64 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Sep 10, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | - | - |
| Sep 9, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | - |
| Sep 8, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | 0.43% | - |
| Sep 7, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Sep 4, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | - | - |
| Sep 3, 2026 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 2, 2026 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | - |
| Sep 1, 2026 | 4.68 | 4.70 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Aug 31, 2026 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Aug 28, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 27, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 26, 2026 | 4.76 | 4.76 | 4.68 | 4.72 | 4.72 | -0.84% | - |
| Aug 25, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 1.71% | - |
| Aug 24, 2026 | 4.76 | 4.76 | 4.66 | 4.68 | 4.68 | -1.68% | - |
| Aug 21, 2026 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | 2.15% | - |
| Aug 20, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | -0.43% | - |
| Aug 19, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 18, 2026 | 4.52 | 4.82 | 4.46 | 4.70 | 4.70 | 3.52% | - |
| Aug 17, 2026 | 4.76 | 4.76 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Aug 14, 2026 | 4.64 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | - |
| Aug 13, 2026 | 4.64 | 4.64 | 4.58 | 4.64 | 4.64 | - | - |
| Aug 12, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 1.31% | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Aug 10, 2026 | 4.68 | 4.70 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Aug 7, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | 0.87% | - |
| Aug 6, 2026 | 4.60 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | - |
| Aug 5, 2026 | 4.76 | 4.76 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Aug 4, 2026 | 4.76 | 4.76 | 4.70 | 4.74 | 4.74 | - | - |
| Aug 3, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 3.04% | - |
| Jul 31, 2026 | 4.64 | 4.64 | 4.54 | 4.60 | 4.60 | 0.44% | - |
| Jul 30, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Jul 29, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -0.43% | - |
| Jul 28, 2026 | 4.62 | 4.70 | 4.58 | 4.66 | 4.66 | 0.87% | - |
| Jul 27, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 2.67% | - |
| Jul 24, 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 23, 2026 | 4.62 | 4.64 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Jul 22, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jul 21, 2026 | 4.70 | 4.70 | 4.62 | 4.68 | 4.68 | - | - |
| Jul 20, 2026 | 4.64 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Jul 17, 2026 | 4.60 | 4.68 | 4.58 | 4.62 | 4.62 | - | - |
| Jul 16, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | - |
| Jul 15, 2026 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | - |
| Jul 14, 2026 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | - |
| Jul 13, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | - |