Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 2.950
-0.110 (-3.59%)
At close: Dec 1, 2025
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.90% | 1,000 |
| Nov 27, 2025 | 2.98 | 3.05 | 2.95 | 2.95 | 2.95 | -1.17% | 500 |
| Nov 26, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | 2.05% | 200 |
| Nov 25, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 1,600 |
| Nov 24, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.41% | 2,204 |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Nov 20, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -2.53% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 18, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.98% | 115 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 300 |
| Nov 13, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.13% | - |
| Nov 10, 2025 | 3.17 | 3.27 | 3.16 | 3.16 | 3.16 | 0.77% | 1,700 |
| Nov 7, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | - |
| Nov 6, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -0.25% | 716 |
| Nov 5, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | -2.12% | 300 |
| Nov 4, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 2.33% | 350 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.13 | 3.18 | 3.18 | -0.78% | 200 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.29% | - |
| Oct 30, 2025 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 3.09% | 1,000 |
| Oct 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.20% | - |
| Oct 27, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | 1.37% | 130 |
| Oct 24, 2025 | 2.97 | 3.10 | 2.97 | 3.00 | 3.00 | 2.63% | 1,642 |
| Oct 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.71% | - |
| Oct 22, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -3.44% | - |
| Oct 21, 2025 | 2.91 | 3.05 | 2.90 | 3.05 | 3.05 | -3.76% | 500 |
| Oct 20, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 4.07% | 650 |
| Oct 17, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | -2.15% | - |
| Oct 16, 2025 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | 3.42% | 3,050 |
| Oct 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Oct 14, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 3.62% | 70 |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.21% | - |
| Oct 10, 2025 | 2.92 | 3.00 | 2.91 | 2.91 | 2.91 | -0.41% | 2,000 |
| Oct 9, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | -1.35% | 526 |
| Oct 8, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.41% | 448 |
| Oct 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.07% | - |
| Oct 6, 2025 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | - | 500 |
| Oct 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | - |
| Oct 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | - |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.37% | - |
| Sep 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 26, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 59 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.17% | - |
| Sep 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.30% | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.83% | - |
| Sep 22, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | -1.63% | 130 |