Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 3.463
+0.253 (7.88%)
At close: Jul 20, 2026
FRA:YA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.60% | - |
| Jul 16, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -0.57% | - |
| Jul 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.18% | - |
| Jul 14, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 2.26% | - |
| Jul 13, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | -0.88% | - |
| Jul 10, 2026 | 3.26 | 3.36 | 3.26 | 3.31 | 3.31 | -3.95% | 156 |
| Jul 9, 2026 | 3.29 | 3.45 | 3.29 | 3.45 | 3.45 | 2.56% | 3,881 |
| Jul 8, 2026 | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | 4.19% | - |
| Jul 7, 2026 | 3.22 | 3.23 | 3.20 | 3.23 | 3.23 | -3.47% | 701 |
| Jul 6, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | 550 |
| Jul 3, 2026 | 3.32 | 3.43 | 3.32 | 3.34 | 3.34 | 0.18% | 1,446 |
| Jul 2, 2026 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 0.24% | - |
| Jul 1, 2026 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | -1.42% | - |
| Jun 30, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 3.50% | 700 |
| Jun 29, 2026 | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | -0.09% | - |
| Jun 26, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | 0.46% | 678 |
| Jun 25, 2026 | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -5.25% | 317 |
| Jun 24, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -1.78% | 362 |
| Jun 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.02% | - |
| Jun 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.42% | - |
| Jun 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.11% | - |
| Jun 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | - |
| Jun 17, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.58% | 1,652 |
| Jun 16, 2026 | 3.63 | 3.67 | 3.62 | 3.67 | 3.67 | 1.83% | 595 |
| Jun 15, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -9.04% | 10,922 |
| Jun 12, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -0.25% | 500 |
| Jun 11, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.58% | 2,100 |
| Jun 10, 2026 | 3.88 | 3.88 | 3.80 | 3.87 | 3.87 | -5.29% | 455 |
| Jun 9, 2026 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -0.85% | 700 |
| Jun 8, 2026 | 4.12 | 4.20 | 4.12 | 4.12 | 4.12 | 0.51% | 5,385 |
| Jun 5, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -5.57% | 7,100 |
| Jun 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.31% | 1,000 |
| Jun 3, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 0.35% | - |
| Jun 2, 2026 | 4.15 | 4.30 | 4.15 | 4.23 | 4.23 | -0.05% | 118 |
| Jun 1, 2026 | 4.19 | 4.32 | 4.19 | 4.23 | 4.23 | 3.17% | 1 |
| May 29, 2026 | 4.09 | 4.22 | 4.08 | 4.10 | 4.10 | -1.61% | 237 |
| May 28, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | -0.79% | - |
| May 27, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | 2.34% | - |
| May 26, 2026 | 4.12 | 4.12 | 4.08 | 4.11 | 4.11 | -4.00% | - |
| May 25, 2026 | 4.27 | 4.28 | 4.27 | 4.28 | 4.28 | 8.01% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.53% | - |
| May 21, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -2.59% | - |
| May 20, 2026 | 4.19 | 4.34 | 4.19 | 4.21 | 4.21 | 2.73% | 1,260 |
| May 19, 2026 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | 0.59% | - |
| May 18, 2026 | 4.09 | 4.19 | 4.08 | 4.08 | 4.08 | 1.07% | 626 |
| May 15, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | 3.28% | 500 |
| May 14, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -3.51% | 600 |
| May 13, 2026 | 4.05 | 4.10 | 4.05 | 4.05 | 4.05 | -1.24% | 1,200 |
| May 12, 2026 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 2.19% | 367 |
| May 11, 2026 | 4.02 | 4.06 | 4.01 | 4.01 | 4.01 | -2.12% | 4,300 |