Hyster-Yale, Inc. (FRA:HYEA)
Germany · Delayed Price · Currency is EUR 27.80
+0.40 (1.46%)
Last updated: Jan 7, 2026, 9:09 AM CET
Hyster-Yale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.80 | 28.40 | 27.20 | 27.20 | 27.20 | 3.03% | 121 |
| Jan 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Jan 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jan 6, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 7.03% | 29 |
| Jan 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Jan 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 20 |
| Dec 30, 2025 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | - | 20 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | 3 |
| Dec 23, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 6 |
| Dec 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Dec 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | 2 |
| Dec 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |
| Dec 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Dec 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Dec 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Dec 11, 2025 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 4.96% | 40 |
| Dec 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.08% | 10 |
| Dec 9, 2025 | 28.40 | 29.80 | 28.40 | 29.40 | 29.40 | -2.00% | 600 |
| Dec 8, 2025 | 28.80 | 31.80 | 28.80 | 30.00 | 30.00 | -0.66% | 123 |
| Dec 5, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 172 |
| Dec 4, 2025 | 35.00 | 35.00 | 29.40 | 30.40 | 30.40 | 1.33% | 470 |
| Dec 3, 2025 | 25.20 | 30.00 | 25.20 | 30.00 | 30.00 | 23.97% | 73 |
| Dec 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Dec 1, 2025 | 24.20 | 25.40 | 24.20 | 25.20 | 25.20 | 3.28% | 1,100 |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -2.40% | - |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 3.31% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.89 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.89 | 7.08% | - |
| Nov 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | -5.04% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | 1.71% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | -4.10% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -0.81% | - |
| Nov 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -3.15% | 75 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | -3.79% | - |
| Nov 12, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.06 | -2.22% | 75 |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | -7.53% | - |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | -1.35% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | 1.37% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | 2.10% | - |
| Nov 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | -5.30% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | -1.31% | - |
| Nov 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 0.66% | - |
| Oct 31, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.01 | -1.30% | 72 |
| Oct 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -4.35% | - |
| Oct 29, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 31.79 | 2.55% | 120 |
| Oct 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -2.48% | - |
| Oct 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 1.90% | - |