Yakkyo S.p.A. (FRA:IA4)
Germany · Delayed Price · Currency is EUR 2.340
-0.020 (-0.85%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:IA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | - | -0.85% | - |
| Aug 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Aug 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | - |
| Aug 24, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Aug 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Aug 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Aug 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Aug 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Aug 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Aug 14, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Aug 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Aug 11, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Aug 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 7.89% | - |
| Aug 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | 47 |
| Aug 6, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | - | 30 |
| Aug 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Aug 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 9.91% | - |
| Aug 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -6.72% | - |
| Jul 31, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 30, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -6.30% | - |
| Jul 29, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -11.19% | 3 |
| Jul 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.74% | - |
| Jul 27, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 13.97% | 64 |
| Jul 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jul 23, 2026 | 2.52 | 2.78 | 2.52 | 2.78 | 2.78 | 17.80% | 2 |
| Jul 22, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 6.31% | - |
| Jul 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 11.56% | - |
| Jul 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| Jul 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -11.40% | - |
| Jul 15, 2026 | 2.04 | 2.28 | 2.04 | 2.28 | 2.28 | 20.00% | 8 |
| Jul 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | - |
| Jul 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Jul 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | - |
| Jul 7, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 9.20% | 25 |
| Jul 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jul 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Jul 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -8.42% | - |
| Jul 1, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 3.26% | 25 |
| Jun 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Jun 29, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Jun 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.91% | - |
| Jun 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 8.59% | - |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 6.54% | - |
| Jun 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | - |