Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 4.244
+0.015 (0.35%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:YA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.47% | 244 |
| May 7, 2026 | 4.08 | 4.20 | 4.08 | 4.08 | 4.08 | -3.64% | 2,700 |
| May 6, 2026 | 4.33 | 4.35 | 4.23 | 4.23 | 4.23 | -4.34% | 2,700 |
| May 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.00% | 1,150 |
| Apr 13, 2026 | 4.35 | 4.40 | 4.27 | 4.38 | 4.38 | 0.69% | 4,255 |
| Apr 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -4.79% | 860 |
| Apr 9, 2026 | 4.45 | 4.57 | 4.45 | 4.57 | 4.57 | 3.53% | 1,660 |
| Apr 8, 2026 | 4.40 | 4.50 | 4.40 | 4.41 | 4.41 | -9.72% | 2,700 |
| Apr 7, 2026 | 4.87 | 4.90 | 4.87 | 4.89 | 4.89 | 1.18% | 4,260 |
| Apr 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.19% | - |
| Apr 1, 2026 | 4.81 | 4.89 | 4.81 | 4.89 | 4.89 | 1.64% | 1,040 |
| Mar 31, 2026 | 4.91 | 4.95 | 4.81 | 4.81 | 4.81 | -6.07% | 1 |
| Mar 30, 2026 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 3.96% | 1,473 |
| Mar 27, 2026 | 4.88 | 5.00 | 4.88 | 4.93 | 4.93 | 2.71% | 1,100 |
| Mar 26, 2026 | 4.77 | 4.90 | 4.76 | 4.80 | 4.80 | 0.59% | 390 |
| Mar 25, 2026 | 4.74 | 4.77 | 4.62 | 4.77 | 4.77 | -2.01% | 1,495 |
| Mar 24, 2026 | 5.08 | 5.08 | 4.87 | 4.87 | 4.87 | -0.29% | 900 |
| Mar 23, 2026 | 5.12 | 5.12 | 4.75 | 4.88 | 4.88 | -1.61% | 2,097 |
| Mar 20, 2026 | 5.00 | 5.16 | 4.96 | 4.96 | 4.96 | 2.29% | 3,040 |
| Mar 19, 2026 | 4.86 | 4.92 | 4.83 | 4.85 | 4.85 | 9.93% | 11,802 |
| Mar 18, 2026 | 4.55 | 4.63 | 4.49 | 4.49 | 4.41 | -2.88% | 3,791 |
| Mar 17, 2026 | 4.73 | 4.73 | 4.62 | 4.62 | 4.54 | -2.53% | 3,500 |
| Mar 16, 2026 | 4.87 | 4.87 | 4.73 | 4.74 | 4.66 | 0.74% | 6,050 |
| Mar 13, 2026 | 4.73 | 4.73 | 4.71 | 4.71 | 4.63 | 3.29% | 3,500 |
| Mar 12, 2026 | 4.55 | 4.62 | 4.55 | 4.56 | 4.48 | 9.84% | 1,000 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.08 | 0.85% | - |
| Mar 10, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.04 | 0.15% | 1,208 |
| Mar 9, 2026 | 4.16 | 4.24 | 4.11 | 4.11 | 4.04 | 10.35% | 14,147 |
| Mar 6, 2026 | 3.76 | 3.90 | 3.72 | 3.72 | 3.66 | -1.95% | 4,400 |
| Mar 5, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.73 | 1.82% | - |
| Mar 4, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.66 | -0.67% | 520 |
| Mar 3, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.69 | 4.37% | - |