YouGov plc (FRA:Y1G)
Germany · Delayed Price · Currency is EUR 2.980
+0.040 (1.36%)
At close: Nov 28, 2025
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 1,503 |
| Nov 27, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | 1,681 |
| Nov 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.87 | 4.20% | - |
| Nov 25, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | -3.38% | - |
| Nov 24, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.86 | 2.78% | 4,014 |
| Nov 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | -4.64% | - |
| Nov 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.91 | -7.93% | - |
| Nov 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.16 | 1.86% | - |
| Nov 18, 2025 | 2.86 | 3.22 | 2.86 | 3.22 | 3.11 | 15.00% | 3,103 |
| Nov 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | - | - |
| Nov 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | -2.10% | - |
| Nov 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | 5.15% | - |
| Nov 12, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | -0.73% | - |
| Nov 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.64 | -7.43% | - |
| Nov 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | 8.82% | - |
| Nov 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.62 | -5.56% | - |
| Nov 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | 2.86% | - |
| Nov 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | -3.45% | - |
| Nov 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | -0.68% | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | 2.82% | - |
| Oct 31, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | -2.07% | - |
| Oct 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | -3.33% | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.89 | 3.45% | - |
| Oct 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | -2.03% | - |
| Oct 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | -1.33% | - |
| Oct 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.89 | -0.66% | - |
| Oct 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.91 | 4.14% | - |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.80 | -0.68% | - |
| Oct 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | -0.68% | - |
| Oct 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | - | - |
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | 3.52% | - |
| Oct 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | -3.40% | - |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | -2.00% | - |
| Oct 14, 2025 | 3.26 | 3.26 | 3.00 | 3.00 | 2.89 | -6.83% | 2,984 |
| Oct 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -3.59% | - |
| Oct 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | 1.21% | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | 2.48% | - |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -1.83% | - |
| Oct 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.16 | -2.38% | - |
| Oct 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.24 | 0.60% | - |
| Oct 3, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | 3.09% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | -3.57% | - |
| Oct 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.24 | 1.82% | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.18 | -1.79% | - |
| Sep 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.24 | 3.07% | - |
| Sep 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.14 | -2.98% | - |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.24 | -4.00% | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | 0.57% | - |
| Sep 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | - | - |
| Sep 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | 1.75% | - |