YONEX Co., Ltd. (FRA:W2M)
Germany · Delayed Price · Currency is EUR 16.47
-0.94 (-5.42%)
At close: Mar 27, 2026
FRA:W2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.78 | 16.78 | 16.47 | 16.47 | 16.47 | -5.42% | - |
| Mar 26, 2026 | 17.43 | 17.43 | 17.37 | 17.41 | 17.41 | 0.05% | - |
| Mar 25, 2026 | 17.39 | 17.40 | 17.39 | 17.40 | 17.40 | 1.69% | - |
| Mar 24, 2026 | 17.26 | 17.27 | 17.11 | 17.11 | 17.11 | -2.31% | - |
| Mar 23, 2026 | 16.61 | 17.52 | 16.61 | 17.52 | 17.52 | 1.42% | - |
| Mar 20, 2026 | 17.65 | 17.65 | 17.27 | 17.27 | 17.27 | -2.36% | - |
| Mar 19, 2026 | 17.64 | 17.69 | 17.64 | 17.69 | 17.69 | -4.56% | - |
| Mar 18, 2026 | 18.59 | 18.59 | 18.54 | 18.54 | 18.54 | -1.16% | - |
| Mar 17, 2026 | 18.77 | 19.16 | 18.75 | 18.75 | 18.75 | 6.51% | 5 |
| Mar 16, 2026 | 17.67 | 17.67 | 17.61 | 17.61 | 17.61 | -1.00% | - |
| Mar 13, 2026 | 17.77 | 17.79 | 17.77 | 17.79 | 17.79 | -9.50% | - |
| Mar 9, 2026 | 17.07 | 19.65 | 17.07 | 19.65 | 19.65 | 8.77% | 51 |
| Mar 6, 2026 | 19.20 | 19.20 | 18.06 | 18.07 | 18.07 | -13.84% | - |
| Mar 2, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.20% | 7 |
| Feb 26, 2026 | 18.43 | 21.23 | 18.43 | 21.23 | 21.23 | 12.80% | 12 |
| Feb 25, 2026 | 18.88 | 18.88 | 18.82 | 18.82 | 18.82 | -2.00% | - |
| Feb 24, 2026 | 19.22 | 19.22 | 19.19 | 19.20 | 19.20 | 0.38% | - |
| Feb 23, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.20% | - |
| Feb 20, 2026 | 19.13 | 19.13 | 19.09 | 19.09 | 19.09 | -6.88% | - |
| Feb 19, 2026 | 20.43 | 20.50 | 20.43 | 20.50 | 20.50 | -9.29% | - |
| Feb 18, 2026 | 19.68 | 22.60 | 19.68 | 22.60 | 22.60 | 17.06% | 22 |
| Feb 17, 2026 | 19.33 | 19.35 | 19.31 | 19.31 | 19.31 | 0.26% | - |
| Feb 16, 2026 | 19.25 | 19.26 | 19.24 | 19.26 | 19.26 | 3.57% | - |
| Feb 13, 2026 | 18.55 | 18.59 | 18.52 | 18.59 | 18.59 | 0.78% | - |
| Feb 12, 2026 | 18.48 | 18.48 | 18.45 | 18.45 | 18.45 | 1.44% | - |
| Feb 11, 2026 | 18.18 | 18.19 | 18.18 | 18.19 | 18.19 | 4.69% | - |
| Feb 9, 2026 | 17.35 | 17.37 | 17.33 | 17.37 | 17.37 | -8.57% | - |
| Feb 5, 2026 | 16.59 | 19.00 | 16.59 | 19.00 | 19.00 | 15.33% | 10 |
| Feb 4, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.05% | - |
| Feb 3, 2026 | 16.83 | 16.83 | 16.82 | 16.82 | 16.82 | 0.10% | - |
| Feb 2, 2026 | 16.81 | 16.81 | 16.80 | 16.80 | 16.80 | 1.92% | - |
| Jan 30, 2026 | 16.51 | 16.51 | 16.49 | 16.49 | 16.49 | -12.17% | - |
| Jan 28, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.23% | 10 |
| Jan 26, 2026 | 16.74 | 19.20 | 16.74 | 19.20 | 19.20 | 14.22% | 3 |
| Jan 23, 2026 | 16.83 | 16.83 | 16.81 | 16.81 | 16.81 | 0.14% | - |
| Jan 22, 2026 | 16.79 | 16.81 | 16.78 | 16.78 | 16.78 | -1.78% | - |
| Jan 21, 2026 | 17.11 | 17.12 | 17.09 | 17.09 | 17.09 | 1.14% | - |
| Jan 20, 2026 | 16.89 | 16.92 | 16.89 | 16.90 | 16.90 | -0.51% | - |
| Jan 19, 2026 | 16.97 | 16.98 | 16.97 | 16.98 | 16.98 | -0.04% | - |
| Jan 16, 2026 | 16.98 | 16.99 | 16.98 | 16.99 | 16.99 | 0.33% | - |
| Jan 15, 2026 | 16.92 | 16.93 | 16.90 | 16.93 | 16.93 | 0.62% | - |
| Jan 14, 2026 | 16.75 | 16.83 | 16.75 | 16.83 | 16.83 | -6.51% | - |
| Jan 13, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | 4.76% | 275 |
| Jan 12, 2026 | 17.19 | 17.20 | 17.18 | 17.18 | 17.18 | -15.67% | - |
| Jan 7, 2026 | 17.72 | 20.38 | 17.71 | 20.38 | 20.38 | 19.19% | 18 |
| Jan 5, 2026 | 17.07 | 17.09 | 17.07 | 17.09 | 17.09 | 1.70% | - |
| Jan 2, 2026 | 16.79 | 16.81 | 16.78 | 16.81 | 16.81 | 0.91% | - |
| Dec 29, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 3.41% | - |
| Dec 23, 2025 | 16.13 | 16.14 | 16.11 | 16.11 | 16.11 | 1.03% | - |
| Dec 22, 2025 | 15.92 | 15.94 | 15.91 | 15.94 | 15.94 | -1.77% | - |