GS Yuasa Corporation (FRA:G9Y)
Germany · Delayed Price · Currency is EUR 33.40
-0.60 (-1.76%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:G9Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | -1.16% | 100 |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Apr 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Apr 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Apr 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Apr 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Apr 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Apr 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | 15 |
| Apr 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Apr 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Apr 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 4.67% | - |
| Apr 2, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.39% | - |
| Apr 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 7.39% | - |
| Mar 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.59% | - |
| Mar 30, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.55% | - |
| Mar 27, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.09 | 3.65% | - |
| Mar 26, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | -1.37% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.48 | 3.73% | 162 |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.49 | 3.16% | - |
| Mar 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.68 | -4.84% | - |
| Mar 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.99 | 0.29% | - |
| Mar 19, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 26.91 | -2.51% | - |
| Mar 18, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.60 | 1.31% | - |
| Mar 17, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.24 | -9.28% | - |
| Mar 16, 2026 | 27.36 | 30.38 | 27.36 | 30.38 | 30.03 | 9.36% | 850 |
| Mar 13, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.46 | 4.20% | - |
| Mar 12, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.35 | -1.84% | - |
| Mar 11, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 26.85 | 1.04% | - |
| Mar 10, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.57 | 1.59% | - |
| Mar 9, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.16 | -2.79% | - |
| Mar 6, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 26.91 | 1.42% | - |
| Mar 5, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.53 | 4.11% | - |
| Mar 4, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.48 | -5.22% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.89 | -6.59% | - |
| Mar 2, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 28.79 | -2.28% | - |
| Feb 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.46 | 3.40% | - |
| Feb 26, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.49 | -2.57% | - |
| Feb 25, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.24 | -2.31% | - |
| Feb 24, 2026 | 30.06 | 30.28 | 30.06 | 30.28 | 29.93 | 6.92% | 1,070 |
| Feb 23, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.00 | 0.50% | - |
| Feb 20, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 27.86 | 0.93% | - |
| Feb 19, 2026 | 27.80 | 27.92 | 27.80 | 27.92 | 27.60 | 6.00% | 90 |
| Feb 18, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.04 | 8.75% | - |
| Feb 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.94 | 0.41% | - |
| Feb 16, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.84 | 0.08% | - |
| Feb 13, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.82 | -2.82% | - |
| Feb 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.52 | 2.14% | - |
| Feb 11, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.00 | 1.68% | - |