YONEX Co., Ltd. (FRA:W2M)
Germany · Delayed Price · Currency is EUR 12.30
-0.40 (-3.15%)
At close: Jun 2, 2026
FRA:W2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| May 29, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -3.08% | - |
| May 28, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 170 |
| May 27, 2026 | 13.10 | 13.30 | 12.90 | 13.30 | 13.30 | 3.91% | 100 |
| May 26, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| May 25, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| May 22, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| May 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 20, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.50% | - |
| May 19, 2026 | 13.30 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 195 |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| May 15, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| May 14, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -4.26% | - |
| May 13, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| May 12, 2026 | 14.00 | 14.90 | 13.90 | 14.90 | 14.90 | 6.43% | 432 |
| May 11, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| May 8, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 7, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | -3.45% | - |
| May 6, 2026 | 13.70 | 14.50 | 13.70 | 14.50 | 14.50 | 4.32% | 197 |
| May 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 4, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Apr 30, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -1.38% | - |
| Apr 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Apr 28, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 27, 2026 | 14.30 | 14.70 | 14.30 | 14.40 | 14.40 | -0.69% | 33 |
| Apr 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -9.38% | - |
| Apr 23, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.91% | - |
| Apr 22, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 21, 2026 | 15.80 | 16.20 | 15.70 | 15.70 | 15.70 | -1.88% | 4 |
| Apr 20, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Apr 17, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 3.18% | - |
| Apr 16, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Apr 15, 2026 | 16.00 | 16.40 | 16.00 | 16.00 | 16.00 | 0.63% | 5 |
| Apr 14, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.24% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Apr 10, 2026 | 16.10 | 16.60 | 16.10 | 16.20 | 16.20 | 0.62% | 13 |
| Apr 9, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -3.59% | - |
| Apr 8, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 3.73% | - |
| Apr 7, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.05% | - |
| Apr 2, 2026 | 16.20 | 16.24 | 16.11 | 16.11 | 16.11 | -1.91% | - |
| Apr 1, 2026 | 16.48 | 16.48 | 16.42 | 16.42 | 16.42 | 2.31% | - |
| Mar 31, 2026 | 15.89 | 16.05 | 15.89 | 16.05 | 16.05 | 0.99% | - |
| Mar 30, 2026 | 15.81 | 16.28 | 15.81 | 15.89 | 15.89 | -3.10% | 18 |
| Mar 27, 2026 | 16.78 | 16.78 | 16.47 | 16.47 | 16.40 | -5.42% | - |
| Mar 26, 2026 | 17.43 | 17.43 | 17.37 | 17.41 | 17.34 | 0.05% | - |
| Mar 25, 2026 | 17.39 | 17.40 | 17.39 | 17.40 | 17.34 | 1.69% | - |
| Mar 24, 2026 | 17.26 | 17.27 | 17.11 | 17.11 | 17.05 | -2.31% | - |
| Mar 23, 2026 | 16.61 | 17.52 | 16.61 | 17.52 | 17.45 | 1.42% | - |
| Mar 20, 2026 | 17.65 | 17.65 | 17.27 | 17.27 | 17.20 | -2.36% | - |
| Mar 19, 2026 | 17.64 | 17.69 | 17.64 | 17.69 | 17.62 | -4.56% | - |