GS Yuasa Corporation (FRA:G9Y)
Germany · Delayed Price · Currency is EUR 22.38
+0.24 (1.08%)
At close: Nov 28, 2025
GS Yuasa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.08% | - |
| Nov 27, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.27% | - |
| Nov 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 2.32% | - |
| Nov 25, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.89% | - |
| Nov 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.30% | - |
| Nov 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.90% | - |
| Nov 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.84% | - |
| Nov 19, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.86% | - |
| Nov 18, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.86% | - |
| Nov 17, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.29% | - |
| Nov 14, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -3.50% | - |
| Nov 13, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.65% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.18% | - |
| Nov 11, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.54% | - |
| Nov 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.57% | - |
| Nov 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -6.68% | - |
| Nov 6, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -7.35% | - |
| Nov 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.00% | - |
| Nov 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.91% | - |
| Nov 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.60% | - |
| Oct 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.67% | - |
| Oct 30, 2025 | 23.54 | 23.54 | 23.20 | 23.20 | 23.20 | 0.61% | - |
| Oct 29, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.96% | - |
| Oct 28, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.61% | - |
| Oct 27, 2025 | 23.02 | 23.02 | 22.98 | 22.98 | 22.98 | 2.68% | - |
| Oct 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.10% | - |
| Oct 23, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.27% | - |
| Oct 22, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.46% | - |
| Oct 21, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.74% | - |
| Oct 20, 2025 | 21.68 | 21.68 | 21.60 | 21.60 | 21.60 | 1.22% | 60 |
| Oct 17, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.93% | - |
| Oct 16, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.46% | - |
| Oct 15, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 4.59% | - |
| Oct 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.65% | - |
| Oct 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -4.59% | - |
| Oct 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.20% | - |
| Oct 9, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.03% | - |
| Oct 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.81% | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | - |
| Oct 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.79% | - |
| Oct 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.82% | - |
| Oct 2, 2025 | 20.00 | 20.00 | 19.78 | 19.78 | 19.78 | -0.35% | - |
| Oct 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% | - |
| Sep 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.71% | - |
| Sep 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.76% | - |
| Sep 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.62 | 0.35% | - |
| Sep 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.55 | 1.08% | - |
| Sep 24, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.34 | -1.66% | - |
| Sep 23, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.67 | 0.30% | - |
| Sep 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.61 | 5.78% | - |