Yancoal Australia Ltd (FRA:YA1)
Germany · Delayed Price · Currency is EUR 3.829
+0.166 (4.53%)
At close: Oct 23, 2026
FRA:YA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | 4.53% | 1,872 |
| Oct 22, 2026 | 3.67 | 3.67 | 3.61 | 3.66 | 3.66 | 0.74% | - |
| Oct 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.32% | - |
| Oct 20, 2026 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | -2.64% | - |
| Oct 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.39% | - |
| Oct 16, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -1.36% | - |
| Oct 15, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | -3.34% | 750 |
| Oct 14, 2026 | 3.77 | 3.85 | 3.77 | 3.81 | 3.81 | 6.88% | 1,520 |
| Oct 13, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -2.78% | - |
| Oct 12, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 2.43% | 295 |
| Oct 9, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | -0.20% | - |
| Oct 8, 2026 | 3.50 | 3.66 | 3.50 | 3.59 | 3.59 | 1.41% | - |
| Oct 7, 2026 | 3.58 | 3.59 | 3.54 | 3.54 | 3.54 | -0.79% | - |
| Oct 6, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | 0.71% | - |
| Oct 5, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 1.64% | - |
| Oct 2, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.90% | - |
| Oct 1, 2026 | 3.45 | 3.49 | 3.45 | 3.45 | 3.45 | -4.72% | 500 |
| Sep 30, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 3.99% | - |
| Sep 29, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.16% | 650 |
| Sep 28, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.82% | - |
| Sep 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.46% | - |
| Sep 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.69% | - |
| Sep 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.65% | - |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.19% | - |
| Sep 21, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 2.88% | - |
| 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% | 2,971 |
| 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% | - |