Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 4.760
-0.060 (-1.24%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:80Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 5.65 | 5.65 | 5.30 | 5.35 | 5.35 | -6.96% | - |
| May 18, 2026 | 5.55 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 14, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | - |
| May 13, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| May 12, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| May 11, 2026 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | - |
| May 8, 2026 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | - |
| May 7, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | - |
| May 6, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| May 5, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | - |
| May 4, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Apr 30, 2026 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | - | - |
| Apr 29, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Apr 28, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Apr 27, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Apr 24, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | - |
| Apr 23, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Apr 22, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 21, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | - |
| Apr 20, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Apr 16, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | - | - |
| Apr 15, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | - |
| Apr 14, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | - |
| Apr 13, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Apr 10, 2026 | 5.55 | 5.70 | 5.55 | 5.60 | 5.60 | - | 297 |
| Apr 9, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 0.90% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -1.77% | - |
| Apr 7, 2026 | 5.45 | 5.65 | 5.40 | 5.65 | 5.65 | 3.67% | - |
| Apr 2, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | - |
| Apr 1, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | - |
| Mar 31, 2026 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | - |
| Mar 30, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Mar 27, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Mar 26, 2026 | 5.55 | 5.60 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Mar 25, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 340 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 500 |
| Mar 23, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | - |
| Mar 20, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | - |