Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 3.624
-0.005 (-0.14%)
At close: Aug 26, 2026
FRA:YA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | - | -1.10% | - |
| Aug 25, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -1.04% | 1,100 |
| Aug 24, 2026 | 3.58 | 3.68 | 3.58 | 3.67 | 3.67 | 4.44% | - |
| Aug 21, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | -1.13% | - |
| Aug 20, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | -0.92% | - |
| Aug 19, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 0.76% | - |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.06% | - |
| Aug 17, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.56 | 2.27% | - |
| Aug 14, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 1.16% | - |
| Aug 13, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 0.76% | - |
| Aug 12, 2026 | 3.52 | 3.57 | 3.41 | 3.41 | 3.41 | -4.21% | 10,000 |
| Aug 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.80% | - |
| Aug 10, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -0.80% | 1 |
| Aug 7, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 3.31% | - |
| Aug 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.99% | - |
| Aug 5, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.18% | - |
| Aug 4, 2026 | 3.28 | 3.39 | 3.28 | 3.34 | 3.34 | 2.14% | 200 |
| Aug 3, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -2.04% | 1,450 |
| Jul 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.55% | - |
| Jul 30, 2026 | 3.43 | 3.53 | 3.43 | 3.46 | 3.46 | -0.57% | 150 |
| Jul 29, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 0.12% | - |
| Jul 28, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -0.69% | 175 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -4.11% | 10,100 |
| Jul 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | - |
| Jul 23, 2026 | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | 0.62% | 347 |
| Jul 22, 2026 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | -0.85% | - |
| Jul 21, 2026 | 3.58 | 3.76 | 3.58 | 3.76 | 3.76 | 8.58% | 133 |
| Jul 20, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 7.88% | - |
| 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% | - |