Yalla Group Limited (FRA:80Q)
Germany · Delayed Price · Currency is EUR 5.60
+0.05 (0.90%)
Last updated: Apr 24, 2026, 8:10 AM CET
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | - |
| Mar 18, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 17, 2026 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -1.80% | - |
| Mar 16, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 13, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Mar 11, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | - |
| Mar 10, 2026 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | -7.44% | - |
| Mar 9, 2026 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 0.83% | - |
| Mar 6, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 5, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | - | - |
| Mar 4, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | - |
| Mar 3, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | -1.65% | - |
| Mar 2, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.68% | - |
| Feb 27, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 26, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Feb 25, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Feb 24, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | - |
| Feb 23, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Feb 20, 2026 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | 1.64% | - |
| Feb 19, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Feb 18, 2026 | 5.95 | 6.10 | 5.90 | 6.05 | 6.05 | 0.83% | - |
| Feb 17, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Feb 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Feb 13, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | - |
| Feb 12, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Feb 11, 2026 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | - |