Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 3.537
-0.142 (-3.86%)
At close: Sep 18, 2026
FRA:YA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.86% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.02% | - |
| Sep 16, 2026 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 1.59% | 1 |
| Sep 15, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.80% | - |
| Sep 14, 2026 | 3.74 | 3.86 | 3.74 | 3.74 | 3.74 | -0.90% | 130 |
| Sep 11, 2026 | 3.78 | 3.90 | 3.78 | 3.78 | 3.78 | -3.92% | 192 |
| Sep 10, 2026 | 3.85 | 3.93 | 3.85 | 3.93 | 3.93 | 0.26% | 3,000 |
| Sep 9, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | 0.49% | 1,500 |
| Sep 8, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -2.43% | 551 |
| Sep 7, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 7.62% | 5,000 |
| Sep 4, 2026 | 3.75 | 3.84 | 3.72 | 3.72 | 3.72 | -0.54% | 3,000 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.73 | 3.74 | 3.74 | -3.51% | 1,000 |
| Sep 2, 2026 | 3.75 | 3.88 | 3.75 | 3.87 | 3.87 | 3.98% | 1,000 |
| Sep 1, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | 0.43% | - |
| Aug 31, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 0.35% | - |
| Aug 28, 2026 | 3.69 | 3.86 | 3.69 | 3.74 | 3.70 | 2.72% | 1,600 |
| Aug 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | 0.41% | - |
| Aug 26, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.58 | -0.14% | - |
| Aug 25, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.59 | -1.04% | 1,100 |
| Aug 24, 2026 | 3.58 | 3.68 | 3.58 | 3.67 | 3.62 | 4.44% | - |
| Aug 21, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.47 | -1.13% | - |
| Aug 20, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.51 | -0.92% | - |
| Aug 19, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.54 | 0.76% | - |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 0.06% | - |
| Aug 17, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.51 | 2.27% | - |
| Aug 14, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.44 | 1.16% | - |
| Aug 13, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.40 | 0.76% | - |
| Aug 12, 2026 | 3.52 | 3.57 | 3.41 | 3.41 | 3.37 | -4.21% | 10,000 |
| Aug 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 2.80% | - |
| Aug 10, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.42 | -0.80% | 1 |
| Aug 7, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.45 | 3.31% | - |
| Aug 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | 0.99% | - |
| Aug 5, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.31 | 0.18% | - |
| Aug 4, 2026 | 3.28 | 3.39 | 3.28 | 3.34 | 3.30 | 2.14% | 200 |
| Aug 3, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.23 | -2.04% | 1,450 |
| Jul 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | -3.55% | - |
| Jul 30, 2026 | 3.43 | 3.53 | 3.43 | 3.46 | 3.42 | -0.57% | 150 |
| Jul 29, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.44 | 0.12% | - |
| Jul 28, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.44 | -0.69% | 175 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.46 | -4.11% | 10,100 |
| Jul 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | -2.67% | - |
| Jul 23, 2026 | 3.75 | 3.85 | 3.75 | 3.75 | 3.71 | 0.62% | 347 |
| Jul 22, 2026 | 3.67 | 3.73 | 3.67 | 3.73 | 3.69 | -0.85% | - |
| Jul 21, 2026 | 3.58 | 3.76 | 3.58 | 3.76 | 3.72 | 8.58% | 133 |
| Jul 20, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.42 | 7.88% | - |
| Jul 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | -3.60% | - |
| Jul 16, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.29 | -0.57% | - |
| Jul 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.31 | -0.18% | - |
| Jul 14, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.32 | 2.26% | - |
| Jul 13, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.24 | -0.88% | - |