Young & Co.'s Brewery, P.L.C. (FRA:YBY)
Germany · Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
At close: Nov 28, 2025
FRA:YBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Nov 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -6.67% | - |
| Nov 18, 2025 | 8.45 | 9.00 | 8.45 | 9.00 | 8.85 | 7.14% | 721 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -0.59% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.17% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 2.40% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.76% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Nov 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - | - |
| Oct 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -6.59% | - |
| Oct 27, 2025 | 8.55 | 9.10 | 8.55 | 9.10 | 8.95 | 5.20% | 50 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 1.17% | - |
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - | - |
| Oct 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | -6.04% | - |
| Oct 21, 2025 | 8.35 | 9.10 | 8.35 | 9.10 | 8.95 | 8.98% | 100 |
| Oct 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -0.60% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - | - |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.75% | - |
| Oct 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 1.79% | - |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -3.45% | - |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | 0.58% | - |
| Oct 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -0.57% | - |
| Oct 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -0.57% | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 1.16% | - |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -1.14% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.57% | - |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | - | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | -0.56% | - |
| Sep 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.70 | -6.35% | - |
| Sep 29, 2025 | 8.90 | 9.45 | 8.90 | 9.45 | 9.29 | 5.59% | 40 |
| Sep 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - | - |
| Sep 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | -1.10% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -1.63% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | 1.10% | - |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 0.55% | - |