Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 2.839
+0.090 (3.27%)
At close: Dec 19, 2025
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.36% | - |
| Dec 4, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 3.77% | 1,200 |
| Dec 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.87% | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 1.63% | 1,500 |
| Dec 1, 2025 | 2.94 | 2.99 | 2.94 | 2.95 | 2.95 | -3.59% | 2,015 |
| 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% | - |