YASKAWA Electric Corporation (FRA:YEC)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
At close: Oct 23, 2026
FRA:YEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 22, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -4.24% | 50 |
| Oct 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 600 |
| Oct 20, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -2.46% | 2,913 |
| Oct 19, 2026 | 24.50 | 24.90 | 24.30 | 24.40 | 24.40 | - | 195 |
| Oct 16, 2026 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Oct 15, 2026 | 24.20 | 24.50 | 24.10 | 24.50 | 24.50 | -6.49% | 160 |
| Oct 14, 2026 | 26.40 | 26.50 | 26.20 | 26.20 | 26.20 | -3.32% | - |
| Oct 13, 2026 | 27.10 | 27.20 | 27.10 | 27.10 | 27.10 | -1.45% | - |
| Oct 12, 2026 | 27.40 | 27.70 | 27.40 | 27.50 | 27.50 | - | - |
| Oct 9, 2026 | 26.80 | 27.90 | 26.50 | 27.50 | 27.50 | 3.00% | 240 |
| Oct 8, 2026 | 26.70 | 26.90 | 26.70 | 26.70 | 26.70 | -1.11% | 200 |
| Oct 7, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Oct 6, 2026 | 27.60 | 28.00 | 27.60 | 27.60 | 27.60 | -1.08% | 75 |
| Oct 5, 2026 | 27.70 | 27.90 | 27.60 | 27.90 | 27.90 | 1.82% | - |
| Oct 2, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.86% | - |
| Oct 1, 2026 | 26.50 | 26.90 | 26.20 | 26.90 | 26.90 | 3.86% | 130 |
| Sep 30, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 1.57% | - |
| Sep 29, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 2.41% | - |
| Sep 28, 2026 | 24.90 | 25.40 | 24.90 | 24.90 | 24.90 | - | 720 |
| Sep 25, 2026 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | -1.97% | - |
| Sep 24, 2026 | 25.00 | 25.40 | 24.70 | 25.40 | 25.40 | 3.67% | 887 |
| Sep 23, 2026 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | -0.81% | - |
| Sep 22, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 2.49% | - |
| Sep 21, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 18, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -2.03% | - |
| Sep 17, 2026 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | 0.82% | 500 |
| Sep 16, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Sep 15, 2026 | 23.80 | 24.00 | 23.70 | 24.00 | 24.00 | 0.84% | - |
| Sep 14, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 11, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | -2.83% | - |
| Sep 10, 2026 | 24.80 | 24.80 | 24.30 | 24.70 | 24.70 | -1.20% | 200 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 0.81% | 195 |
| Sep 8, 2026 | 25.10 | 25.40 | 24.80 | 24.80 | 24.80 | -5.34% | 86 |
| Sep 7, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 4.80% | 50 |
| Sep 4, 2026 | 24.90 | 25.50 | 24.90 | 25.00 | 25.00 | 1.21% | 75 |
| Sep 3, 2026 | 24.80 | 24.80 | 24.50 | 24.70 | 24.70 | 2.07% | 40 |
| Sep 2, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | -4.35% | 25 |
| Sep 1, 2026 | 25.50 | 25.50 | 25.10 | 25.30 | 25.30 | -1.56% | 15 |
| Aug 31, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.28% | 200 |
| Aug 28, 2026 | 25.70 | 26.30 | 25.70 | 26.30 | 26.30 | 0.74% | 97 |
| Aug 27, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.11 | - | - |
| Aug 26, 2026 | 26.50 | 26.50 | 26.30 | 26.30 | 26.11 | -0.75% | - |
| Aug 25, 2026 | 26.50 | 26.50 | 26.40 | 26.50 | 26.30 | -0.75% | - |
| Aug 24, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.50 | - | - |
| Aug 21, 2026 | 26.60 | 27.10 | 26.60 | 26.70 | 26.50 | -0.74% | 10 |
| Aug 20, 2026 | 27.10 | 27.10 | 26.80 | 26.90 | 26.70 | -1.10% | 75 |
| Aug 19, 2026 | 26.60 | 27.40 | 26.60 | 27.20 | 27.00 | -1.09% | 174 |
| Aug 18, 2026 | 28.40 | 28.40 | 27.50 | 27.50 | 27.30 | -6.78% | 570 |
| Aug 17, 2026 | 29.60 | 29.90 | 29.40 | 29.50 | 29.28 | -1.01% | 1,600 |