YouGov plc (FRA:Y1G)
Germany · Delayed Price · Currency is EUR 3.140
-0.010 (-0.32%)
At close: Aug 26, 2026
FRA:Y1G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Aug 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | - |
| Aug 24, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.81% | - |
| Aug 21, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.31% | - |
| Aug 20, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.84% | - |
| Aug 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.97% | - |
| Aug 18, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.02% | - |
| Aug 17, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.11% | - |
| Aug 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.02% | - |
| Aug 13, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -4.44% | - |
| Aug 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.14% | - |
| Aug 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.80% | - |
| Aug 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.73% | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.79% | - |
| Aug 6, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Aug 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.50% | - |
| Aug 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Aug 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | - |
| Jul 31, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.17% | - |
| Jul 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jul 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.15% | - |
| Jul 28, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.18% | - |
| Jul 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.27% | - |
| Jul 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.17% | - |
| Jul 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.53% | - |
| Jul 22, 2026 | 2.86 | 2.86 | 2.83 | 2.83 | 2.83 | -1.22% | 1,082 |
| Jul 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Jul 20, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.06% | - |
| Jul 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.57% | - |
| Jul 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.22% | - |
| Jul 15, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.34% | - |
| Jul 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.00% | - |
| Jul 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Jul 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jul 8, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | - |
| Jul 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.36% | - |
| Jul 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.04% | - |
| Jul 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.47% | - |
| Jul 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 6.04% | - |
| Jul 1, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.20% | - |
| Jun 30, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.81% | - |
| Jun 29, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.20% | - |
| Jun 26, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.80% | - |
| Jun 25, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.60% | - |
| Jun 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.38% | - |
| Jun 23, 2026 | 2.51 | 2.54 | 2.51 | 2.54 | 2.54 | -1.74% | 5,684 |
| Jun 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.58% | - |
| Jun 19, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.81% | - |
| Jun 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.99% | - |