YASKAWA Electric Corporation (FRA:YEC)
Germany · Delayed Price · Currency is EUR 26.30
-0.20 (-0.75%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:YEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.30 | -0.75% | - |
| Aug 25, 2026 | 26.50 | 26.50 | 26.40 | 26.50 | 26.50 | -0.75% | - |
| Aug 24, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | - | - |
| Aug 21, 2026 | 26.60 | 27.10 | 26.60 | 26.70 | 26.70 | -0.74% | 10 |
| Aug 20, 2026 | 27.10 | 27.10 | 26.80 | 26.90 | 26.90 | -1.10% | 75 |
| Aug 19, 2026 | 26.60 | 27.40 | 26.60 | 27.20 | 27.20 | -1.09% | 174 |
| Aug 18, 2026 | 28.40 | 28.40 | 27.50 | 27.50 | 27.50 | -6.78% | 570 |
| Aug 17, 2026 | 29.60 | 29.90 | 29.40 | 29.50 | 29.50 | -1.01% | 1,600 |
| Aug 14, 2026 | 29.20 | 30.20 | 29.20 | 29.80 | 29.80 | 0.34% | 1,321 |
| Aug 13, 2026 | 29.80 | 29.80 | 29.60 | 29.70 | 29.70 | -2.94% | - |
| Aug 12, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 5.15% | 385 |
| Aug 11, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% | - |
| Aug 10, 2026 | 29.10 | 29.30 | 29.00 | 29.30 | 29.30 | 1.74% | 170 |
| Aug 7, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | - |
| Aug 6, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | -2.04% | - |
| Aug 5, 2026 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 0.68% | 45 |
| Aug 4, 2026 | 27.90 | 29.20 | 27.70 | 29.20 | 29.20 | 10.19% | 7,300 |
| Aug 3, 2026 | 27.60 | 27.60 | 26.50 | 26.50 | 26.50 | 3.52% | 195 |
| Jul 31, 2026 | 25.90 | 26.40 | 25.60 | 25.60 | 25.60 | 3.23% | 500 |
| Jul 30, 2026 | 24.10 | 24.90 | 24.10 | 24.80 | 24.80 | -0.80% | 25 |
| Jul 29, 2026 | 24.70 | 25.20 | 24.70 | 25.00 | 25.00 | -1.57% | 30 |
| Jul 28, 2026 | 25.60 | 26.00 | 25.40 | 25.40 | 25.40 | -7.30% | 179 |
| Jul 27, 2026 | 27.90 | 28.40 | 27.40 | 27.40 | 27.40 | -0.72% | 30 |
| Jul 24, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -2.82% | - |
| Jul 23, 2026 | 28.30 | 28.50 | 28.00 | 28.40 | 28.40 | 3.65% | 30 |
| Jul 22, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jul 21, 2026 | 27.80 | 27.80 | 27.30 | 27.80 | 27.80 | -0.71% | 409 |
| Jul 20, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 89 |
| Jul 17, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | -5.72% | 390 |
| Jul 16, 2026 | 29.30 | 29.80 | 29.30 | 29.70 | 29.70 | 0.68% | 283 |
| Jul 15, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.50 | -0.67% | - |
| Jul 14, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -14.41% | 125 |
| Jul 10, 2026 | 37.40 | 37.40 | 34.70 | 34.70 | 34.70 | -4.14% | 54 |
| Jul 9, 2026 | 36.70 | 36.70 | 36.10 | 36.20 | 36.20 | 2.55% | 100 |
| Jul 8, 2026 | 35.40 | 35.50 | 35.30 | 35.30 | 35.30 | -5.36% | - |
| Jul 7, 2026 | 36.90 | 37.30 | 36.90 | 37.30 | 37.30 | -7.44% | - |
| Jul 6, 2026 | 40.00 | 40.30 | 39.70 | 40.30 | 40.30 | 0.25% | 20 |
| Jul 3, 2026 | 40.30 | 40.30 | 40.00 | 40.20 | 40.20 | 6.63% | - |
| Jul 2, 2026 | 37.30 | 37.70 | 37.20 | 37.70 | 37.70 | -3.83% | - |
| Jul 1, 2026 | 39.00 | 39.30 | 39.00 | 39.20 | 39.20 | 3.98% | - |
| Jun 30, 2026 | 37.60 | 37.70 | 37.60 | 37.70 | 37.70 | 1.34% | - |
| Jun 29, 2026 | 37.10 | 37.20 | 37.10 | 37.20 | 37.20 | 2.76% | - |
| Jun 26, 2026 | 36.90 | 36.90 | 36.20 | 36.20 | 36.20 | -8.82% | 140 |
| Jun 25, 2026 | 38.90 | 39.70 | 38.90 | 39.70 | 39.70 | 3.12% | - |
| Jun 24, 2026 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 2.67% | - |
| Jun 23, 2026 | 38.30 | 38.30 | 37.50 | 37.50 | 37.50 | -8.54% | - |
| Jun 22, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 4.06% | 180 |
| Jun 19, 2026 | 38.30 | 39.40 | 38.30 | 39.40 | 39.40 | -1.01% | - |
| Jun 18, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | 5.01% | 51 |
| Jun 17, 2026 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 2.99% | - |