Yamazen Corporation (FRA:OO7)
Germany · Delayed Price · Currency is EUR 10.70
-0.20 (-1.83%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:OO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 11 |
| Oct 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Oct 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Oct 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Oct 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Oct 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Oct 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Oct 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Sep 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.53% | - |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | 0.91% | - |
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 1.85% | - |
| Sep 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -0.92% | - |
| Sep 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - | - |
| Sep 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | - | - |
| Sep 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -2.68% | - |
| Sep 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 2.75% | - |
| Sep 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 0.93% | - |
| Sep 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | - | - |
| Sep 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | 1.89% | - |
| Sep 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 1.92% | - |
| Sep 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -0.95% | - |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 1.94% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| Sep 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -1.90% | - |
| Sep 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | 1.94% | - |
| Aug 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Aug 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Aug 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 1.98% | - |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 0.50% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | -0.50% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1.01% | - |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | -1.98% | - |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -0.98% | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -1.92% | - |