Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 4.927
+0.130 (2.71%)
At close: Mar 27, 2026
FRA:YA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.88 | 5.00 | 4.88 | 4.93 | 4.93 | 2.71% | 1,100 |
| Mar 26, 2026 | 4.77 | 4.90 | 4.76 | 4.80 | 4.80 | 0.59% | 390 |
| Mar 25, 2026 | 4.74 | 4.77 | 4.62 | 4.77 | 4.77 | -2.01% | 1,495 |
| Mar 24, 2026 | 5.08 | 5.08 | 4.87 | 4.87 | 4.87 | -0.29% | 900 |
| Mar 23, 2026 | 5.12 | 5.12 | 4.75 | 4.88 | 4.88 | -1.61% | 2,097 |
| Mar 20, 2026 | 5.00 | 5.16 | 4.96 | 4.96 | 4.96 | 2.29% | 3,040 |
| Mar 19, 2026 | 4.86 | 4.92 | 4.83 | 4.85 | 4.85 | 8.09% | 11,802 |
| Mar 18, 2026 | 4.55 | 4.63 | 4.49 | 4.49 | 4.41 | -2.88% | 3,791 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.62 | 4.62 | 4.54 | -2.53% | 3,500 |
| Mar 16, 2026 | 4.87 | 4.87 | 4.73 | 4.74 | 4.66 | 0.74% | 6,050 |
| Mar 13, 2026 | 4.73 | 4.73 | 4.71 | 4.71 | 4.63 | 3.29% | 3,500 |
| Mar 12, 2026 | 4.55 | 4.62 | 4.55 | 4.56 | 4.48 | 9.84% | 1,000 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.08 | 0.85% | - |
| Mar 10, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.04 | 0.15% | 1,208 |
| Mar 9, 2026 | 4.16 | 4.24 | 4.11 | 4.11 | 4.04 | 10.35% | 14,147 |
| Mar 6, 2026 | 3.76 | 3.90 | 3.72 | 3.72 | 3.66 | -1.95% | 4,400 |
| Mar 5, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.73 | 1.82% | - |
| Mar 4, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.66 | -0.67% | 520 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.69 | 4.37% | - |
| Mar 2, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.53 | 2.13% | 100 |
| Feb 27, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.46 | 6.96% | 3,000 |
| Feb 26, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.24 | -8.86% | 1,000 |
| Feb 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | 1.98% | 3,000 |
| Feb 24, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.48 | 0.43% | 100 |
| Feb 23, 2026 | 3.65 | 3.65 | 3.52 | 3.53 | 3.47 | -2.08% | 8,504 |
| Feb 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.54 | -0.22% | - |
| Feb 19, 2026 | 3.61 | 3.61 | 3.60 | 3.61 | 3.55 | 1.69% | 550 |
| Feb 18, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.49 | -0.06% | 500 |
| Feb 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | -0.59% | - |
| Feb 16, 2026 | 3.58 | 3.69 | 3.57 | 3.57 | 3.51 | -0.03% | 380 |
| Feb 13, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.51 | -3.90% | - |
| Feb 12, 2026 | 3.59 | 3.72 | 3.59 | 3.72 | 3.66 | 3.88% | 16,093 |
| Feb 11, 2026 | 3.49 | 3.58 | 3.49 | 3.58 | 3.52 | 0.68% | 130 |
| Feb 10, 2026 | 3.59 | 3.59 | 3.56 | 3.56 | 3.50 | -0.28% | 160 |
| Feb 9, 2026 | 3.67 | 3.67 | 3.56 | 3.57 | 3.51 | 2.32% | 200 |
| Feb 6, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.43 | -1.67% | - |
| Feb 5, 2026 | 3.56 | 3.62 | 3.54 | 3.54 | 3.48 | -5.22% | 500 |
| Feb 4, 2026 | 3.67 | 3.74 | 3.66 | 3.74 | 3.68 | 10.53% | 630 |
| Feb 3, 2026 | 3.39 | 3.50 | 3.38 | 3.38 | 3.33 | 0.96% | 1,330 |
| Feb 2, 2026 | 3.32 | 3.45 | 3.32 | 3.35 | 3.29 | 1.52% | 3,388 |
| Jan 30, 2026 | 3.34 | 3.35 | 3.30 | 3.30 | 3.24 | -2.08% | 1,000 |
| Jan 29, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.31 | -0.24% | 3,500 |
| Jan 28, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.32 | -0.09% | 170 |
| Jan 27, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.32 | -0.53% | 3,061 |
| Jan 26, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.34 | 1.01% | 3,010 |
| Jan 23, 2026 | 3.39 | 3.43 | 3.35 | 3.37 | 3.31 | -3.86% | 6,850 |
| Jan 22, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.44 | 5.11% | 4,645 |
| Jan 21, 2026 | 3.26 | 3.33 | 3.26 | 3.33 | 3.27 | 3.10% | 1,340 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | 3.18 | -2.42% | 5,000 |
| Jan 19, 2026 | 3.10 | 3.31 | 3.10 | 3.31 | 3.25 | 4.45% | 13,057 |