YASKAWA Electric Corporation (FRA:YEC)
Germany · Delayed Price · Currency is EUR 27.70
-0.80 (-2.81%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:YEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.20 | 27.30 | 27.20 | 27.30 | - | -4.21% | - |
| Apr 22, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -3.06% | - |
| Apr 21, 2026 | 29.10 | 29.40 | 29.10 | 29.40 | 29.40 | 1.38% | 25 |
| Apr 20, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 29.00 | 3.20% | - |
| Apr 17, 2026 | 27.60 | 28.10 | 27.60 | 28.10 | 28.10 | 0.72% | - |
| Apr 16, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | - | - |
| Apr 15, 2026 | 27.90 | 28.00 | 27.90 | 27.90 | 27.90 | 3.72% | 90 |
| Apr 14, 2026 | 27.40 | 27.70 | 26.90 | 26.90 | 26.90 | -4.61% | 1,786 |
| Apr 13, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 5.22% | 120 |
| Apr 10, 2026 | 25.90 | 27.20 | 25.90 | 26.80 | 26.80 | 8.06% | - |
| Apr 9, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -1.98% | 79 |
| Apr 8, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 8.58% | - |
| Apr 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.55% | - |
| Apr 2, 2026 | 22.72 | 23.43 | 22.47 | 23.43 | 23.43 | 0.34% | 25 |
| Apr 1, 2026 | 23.61 | 23.61 | 23.35 | 23.35 | 23.35 | 2.41% | - |
| Mar 31, 2026 | 21.81 | 22.80 | 21.81 | 22.80 | 22.80 | 1.42% | 20 |
| Mar 30, 2026 | 22.35 | 22.48 | 22.35 | 22.48 | 22.48 | -1.06% | - |
| Mar 27, 2026 | 23.19 | 23.19 | 22.72 | 22.72 | 22.72 | -4.26% | - |
| Mar 26, 2026 | 23.75 | 23.75 | 23.73 | 23.73 | 23.73 | -2.55% | - |
| Mar 25, 2026 | 24.42 | 24.42 | 24.35 | 24.35 | 24.35 | 2.87% | - |
| Mar 24, 2026 | 24.10 | 24.10 | 23.67 | 23.67 | 23.67 | 2.91% | - |
| Mar 23, 2026 | 23.79 | 23.79 | 23.00 | 23.00 | 23.00 | -2.83% | 200 |
| Mar 20, 2026 | 23.96 | 23.96 | 23.67 | 23.67 | 23.67 | -0.84% | - |
| Mar 19, 2026 | 24.02 | 24.04 | 23.87 | 23.87 | 23.87 | -3.75% | - |
| Mar 18, 2026 | 25.23 | 25.23 | 24.79 | 24.80 | 24.80 | -1.08% | 40 |
| Mar 17, 2026 | 24.64 | 25.07 | 24.63 | 25.07 | 25.07 | 0.52% | - |
| Mar 16, 2026 | 24.71 | 24.94 | 24.71 | 24.94 | 24.94 | 0.04% | - |
| Mar 13, 2026 | 24.79 | 24.93 | 24.74 | 24.93 | 24.93 | -0.48% | 50 |
| Mar 12, 2026 | 25.16 | 25.16 | 25.05 | 25.05 | 25.05 | -1.14% | - |
| Mar 11, 2026 | 25.32 | 25.34 | 25.06 | 25.34 | 25.34 | 2.47% | - |
| Mar 10, 2026 | 24.68 | 24.95 | 24.68 | 24.73 | 24.73 | 4.79% | 126 |
| Mar 9, 2026 | 23.33 | 23.95 | 23.33 | 23.60 | 23.60 | -6.87% | 1,309 |
| Mar 6, 2026 | 25.75 | 25.96 | 25.34 | 25.34 | 25.34 | -1.25% | 599 |
| Mar 5, 2026 | 25.96 | 25.96 | 25.66 | 25.66 | 25.66 | -4.40% | 50 |
| Mar 4, 2026 | 25.29 | 26.84 | 25.29 | 26.84 | 26.84 | 3.95% | 40 |
| Mar 3, 2026 | 26.61 | 26.61 | 25.39 | 25.82 | 25.82 | -8.60% | 1,040 |
| Mar 2, 2026 | 28.57 | 28.65 | 28.25 | 28.25 | 28.25 | -3.72% | - |
| Feb 27, 2026 | 29.74 | 29.82 | 29.34 | 29.34 | 29.34 | -0.34% | - |
| Feb 26, 2026 | 29.21 | 29.44 | 29.21 | 29.44 | 29.44 | -2.23% | - |
| Feb 25, 2026 | 29.43 | 30.11 | 29.43 | 30.11 | 29.93 | 7.08% | - |
| Feb 24, 2026 | 27.67 | 28.12 | 27.37 | 28.12 | 27.95 | -1.44% | 1,200 |
| Feb 23, 2026 | 28.41 | 28.53 | 28.41 | 28.53 | 28.36 | -0.97% | - |
| Feb 20, 2026 | 28.34 | 28.81 | 28.22 | 28.81 | 28.63 | 1.55% | 125 |
| Feb 19, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.20 | 1.07% | - |
| Feb 18, 2026 | 28.15 | 28.18 | 28.07 | 28.07 | 27.90 | -4.07% | - |
| Feb 17, 2026 | 29.25 | 29.57 | 29.25 | 29.26 | 29.08 | -0.85% | 40 |
| Feb 16, 2026 | 29.39 | 29.62 | 29.39 | 29.51 | 29.33 | 3.22% | 18 |
| Feb 13, 2026 | 28.50 | 28.68 | 28.50 | 28.59 | 28.42 | -1.35% | 34 |
| Feb 12, 2026 | 29.61 | 29.61 | 28.98 | 28.98 | 28.80 | -2.82% | 40 |
| Feb 11, 2026 | 29.62 | 29.82 | 29.61 | 29.82 | 29.64 | 0.54% | 50 |