Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 3.601
-0.008 (-0.22%)
At close: Feb 20, 2026
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | -0.22% | - |
| Feb 19, 2026 | 3.61 | 3.61 | 3.60 | 3.61 | 3.61 | 1.69% | 550 |
| Feb 18, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -0.06% | 500 |
| Feb 17, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.59% | - |
| Feb 16, 2026 | 3.58 | 3.69 | 3.57 | 3.57 | 3.57 | -0.03% | 380 |
| Feb 13, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | -3.90% | - |
| Feb 12, 2026 | 3.59 | 3.72 | 3.59 | 3.72 | 3.72 | 3.88% | 16,093 |
| Feb 11, 2026 | 3.49 | 3.58 | 3.49 | 3.58 | 3.58 | 0.68% | 130 |
| Feb 10, 2026 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -0.28% | 160 |
| Feb 9, 2026 | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | 2.32% | 200 |
| Feb 6, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -1.67% | - |
| Feb 5, 2026 | 3.56 | 3.62 | 3.54 | 3.54 | 3.54 | -5.22% | 500 |
| Feb 4, 2026 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | 10.53% | 630 |
| Feb 3, 2026 | 3.39 | 3.50 | 3.38 | 3.38 | 3.38 | 0.96% | 1,330 |
| Feb 2, 2026 | 3.32 | 3.45 | 3.32 | 3.35 | 3.35 | 1.52% | 3,388 |
| Jan 30, 2026 | 3.34 | 3.35 | 3.30 | 3.30 | 3.30 | -2.08% | 1,000 |
| Jan 29, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.24% | 3,500 |
| Jan 28, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | -0.09% | 170 |
| Jan 27, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -0.53% | 3,061 |
| Jan 26, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 1.01% | 3,010 |
| Jan 23, 2026 | 3.39 | 3.43 | 3.35 | 3.37 | 3.37 | -3.86% | 6,850 |
| Jan 22, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 5.11% | 4,645 |
| Jan 21, 2026 | 3.26 | 3.33 | 3.26 | 3.33 | 3.33 | 3.10% | 1,340 |
| Jan 20, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -2.42% | 5,000 |
| Jan 19, 2026 | 3.10 | 3.31 | 3.10 | 3.31 | 3.31 | 4.45% | 13,057 |
| Jan 16, 2026 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | 2.56% | 350 |
| Jan 15, 2026 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | -1.65% | 3,550 |
| Jan 14, 2026 | 3.09 | 3.21 | 3.09 | 3.14 | 3.14 | 4.35% | 3,400 |
| Jan 13, 2026 | 3.01 | 3.10 | 3.01 | 3.01 | 3.01 | -1.63% | 1,500 |
| Jan 12, 2026 | 3.09 | 3.11 | 3.00 | 3.06 | 3.06 | 2.27% | 12,100 |
| Jan 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.10% | - |
| Jan 8, 2026 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | -0.60% | - |
| Jan 7, 2026 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | 3.69% | 4,690 |
| Jan 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.31% | - |
| Jan 5, 2026 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | 0.48% | 190 |
| Jan 2, 2026 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 3.39% | 1,522 |
| Dec 30, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -3.75% | 1,650 |
| Dec 29, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 1.78% | 2,300 |
| Dec 23, 2025 | 2.80 | 2.86 | 2.79 | 2.86 | 2.86 | -1.85% | 1,218 |
| Dec 22, 2025 | 2.83 | 2.91 | 2.83 | 2.91 | 2.91 | 2.61% | 2,975 |
| Dec 19, 2025 | 2.75 | 2.91 | 2.75 | 2.84 | 2.84 | 3.27% | 2,700 |
| Dec 18, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | -0.40% | 1,000 |
| Dec 17, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.33% | 4,000 |
| Dec 16, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | -5.79% | - |
| Dec 15, 2025 | 2.92 | 2.92 | 2.80 | 2.92 | 2.92 | -3.05% | 1,200 |
| Dec 12, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | -0.26% | - |
| Dec 11, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 2,000 |
| Dec 10, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -2.87% | - |
| Dec 9, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -3.43% | - |
| Dec 8, 2025 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | -0.09% | 1,000 |