Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 4.680
+0.060 (1.30%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:80Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | - | - | - |
| 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 | - | - |
| Jul 10, 2026 | 4.66 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | - |
| Jul 9, 2026 | 4.68 | 4.68 | 4.58 | 4.64 | 4.64 | -0.43% | - |
| Jul 8, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | - |
| Jul 7, 2026 | 4.82 | 4.84 | 4.64 | 4.64 | 4.64 | -4.53% | - |
| Jul 6, 2026 | 4.74 | 4.86 | 4.74 | 4.86 | 4.86 | 2.97% | - |
| Jul 3, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jul 2, 2026 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | -1.66% | - |
| Jul 1, 2026 | 4.74 | 4.84 | 4.74 | 4.82 | 4.82 | 1.26% | - |
| Jun 30, 2026 | 4.88 | 4.88 | 4.72 | 4.76 | 4.76 | -1.65% | - |
| Jun 29, 2026 | 4.78 | 4.84 | 4.74 | 4.84 | 4.84 | 1.68% | - |
| Jun 26, 2026 | 4.38 | 4.76 | 4.38 | 4.76 | 4.76 | 9.68% | - |
| Jun 25, 2026 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | -2.69% | - |
| Jun 24, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jun 23, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 0.89% | - |
| Jun 22, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Jun 19, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Jun 18, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Jun 17, 2026 | 4.52 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | - |
| Jun 16, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.74% | - |
| Jun 15, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | - |
| Jun 12, 2026 | 4.60 | 4.64 | 4.54 | 4.56 | 4.56 | - | - |
| Jun 11, 2026 | 4.62 | 4.62 | 4.50 | 4.56 | 4.56 | -1.30% | - |
| Jun 10, 2026 | 4.62 | 4.70 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 9, 2026 | 4.58 | 4.70 | 4.58 | 4.62 | 4.62 | 1.32% | - |
| Jun 8, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | - |
| Jun 5, 2026 | 4.62 | 4.62 | 4.48 | 4.52 | 4.52 | -0.88% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | -3.39% | - |
| Jun 3, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Jun 2, 2026 | 4.90 | 4.90 | 4.80 | 4.82 | 4.82 | -2.03% | - |
| Jun 1, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | 0.41% | - |
| May 29, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| May 28, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| May 27, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 26, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 22, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| May 21, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| May 20, 2026 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -4.67% | - |