Yakkyo S.p.A. (FRA:IA4)
Germany · Delayed Price · Currency is EUR 1.920
+0.010 (0.52%)
At close: Jun 26, 2026
FRA:IA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | - |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jun 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.65% | - |
| Jun 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.10% | - |
| Jun 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Jun 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 8.33% | - |
| Jun 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Jun 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 22.38% | - |
| Jun 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 12.60% | - |
| Jun 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jun 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| May 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| May 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| May 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| May 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| May 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| May 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| May 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| May 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| May 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| May 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| May 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| May 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| May 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Apr 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Apr 29, 2026 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 5.19% | 350 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | - |
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | - |
| Apr 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |