Hyster-Yale, Inc. (FRA:HYEA)
Germany · Delayed Price · Currency is EUR 27.60
-1.40 (-4.83%)
At close: Jul 3, 2026
FRA:HYEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | - | -4.83% | - |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Jul 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | 3 |
| Jun 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -6.33% | - |
| Jun 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Jun 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jun 25, 2026 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | -1.26% | 104 |
| Jun 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jun 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Jun 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Jun 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jun 18, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 33.20 | 3.75% | 3 |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Jun 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jun 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jun 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Jun 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 4, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jun 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Jun 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Jun 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.03% | - |
| May 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.49 | 0.65% | - |
| May 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.29 | 2.68% | - |
| May 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.50 | 3.47% | - |
| May 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.51 | -0.69% | - |
| May 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | 2.84% | - |
| May 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.91 | 4.44% | - |
| May 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | 2.27% | - |
| May 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | -7.04% | - |
| May 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.11 | -5.33% | - |
| May 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | -0.66% | - |
| May 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.89 | -1.31% | - |
| May 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.29 | - | - |
| May 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.29 | 0.66% | - |
| May 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.09 | -2.56% | - |
| May 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.88 | 0.65% | - |
| May 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | - | - |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | -7.74% | - |
| May 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.26 | 3.07% | - |
| May 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.27 | -2.40% | - |
| May 4, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.06 | 3.73% | - |
| Apr 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.87 | -3.01% | - |
| Apr 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.86 | 0.61% | - |
| Apr 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.67 | -2.37% | - |
| Apr 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | 0.60% | - |
| Apr 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.26 | 4.35% | - |