Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 4.720
-0.040 (-0.84%)
At close: Aug 26, 2026
FRA:80Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |