Yuexiu Property Company Limited (FRA:GUZA)
Germany · Delayed Price · Currency is EUR 0.4780
-0.0080 (-1.65%)
At close: Feb 20, 2026
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.65% | - |
| Feb 19, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.83% | - |
| Feb 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Feb 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Feb 16, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | - |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | - |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.62% | - |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | - |
| Feb 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Feb 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.64% | - |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.93% | - |
| Feb 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.96% | - |
| Feb 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.81% | - |
| Jan 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Jan 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 7.11% | - |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.74% | - |
| Jan 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.23% | - |
| Jan 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Jan 22, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.24% | - |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Jan 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.80% | - |
| Jan 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.30% | - |
| Jan 14, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Jan 12, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Jan 9, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.33% | - |
| Jan 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Jan 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.82% | - |
| Jan 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | - |
| Jan 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Dec 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Dec 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Dec 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.30% | - |
| Dec 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Dec 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.40% | - |
| Dec 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Dec 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.84% | - |
| Dec 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.25% | 3,000 |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Dec 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.20% | - |
| Dec 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.71% | 400 |
| Dec 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.96% | - |
| Dec 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |