YASKAWA Electric Corporation (FRA:YEC)
Germany · Delayed Price · Currency is EUR 24.00
+0.20 (0.84%)
At close: Sep 15, 2026
FRA:YEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 29.20 | 30.20 | 29.20 | 29.80 | 29.58 | 0.34% | 1,321 |
| Aug 13, 2026 | 29.80 | 29.80 | 29.60 | 29.70 | 29.48 | -2.94% | - |
| Aug 12, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.37 | 5.15% | 385 |
| Aug 11, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.89 | -0.68% | - |
| Aug 10, 2026 | 29.10 | 29.30 | 29.00 | 29.30 | 29.08 | 1.74% | 170 |
| Aug 7, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.59 | - | - |
| Aug 6, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.59 | -2.04% | - |
| Aug 5, 2026 | 29.50 | 29.50 | 29.40 | 29.40 | 29.18 | 0.68% | 45 |
| Aug 4, 2026 | 27.90 | 29.20 | 27.70 | 29.20 | 28.98 | 10.19% | 7,300 |
| Aug 3, 2026 | 27.60 | 27.60 | 26.50 | 26.50 | 26.30 | 3.52% | 195 |
| Jul 31, 2026 | 25.90 | 26.40 | 25.60 | 25.60 | 25.41 | 3.23% | 500 |
| Jul 30, 2026 | 24.10 | 24.90 | 24.10 | 24.80 | 24.62 | -0.80% | 25 |
| Jul 29, 2026 | 24.70 | 25.20 | 24.70 | 25.00 | 24.82 | -1.57% | 30 |
| Jul 28, 2026 | 25.60 | 26.00 | 25.40 | 25.40 | 25.21 | -7.30% | 179 |
| Jul 27, 2026 | 27.90 | 28.40 | 27.40 | 27.40 | 27.20 | -0.72% | 30 |
| Jul 24, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.40 | -2.82% | - |
| Jul 23, 2026 | 28.30 | 28.50 | 28.00 | 28.40 | 28.19 | 3.65% | 30 |
| Jul 22, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.20 | -1.44% | - |
| Jul 21, 2026 | 27.80 | 27.80 | 27.30 | 27.80 | 27.59 | -0.71% | 409 |
| Jul 20, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.79 | - | 89 |
| Jul 17, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 27.79 | -5.72% | 390 |
| Jul 16, 2026 | 29.30 | 29.80 | 29.30 | 29.70 | 29.48 | 0.68% | 283 |
| Jul 15, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.28 | -0.67% | - |
| Jul 14, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.48 | -14.41% | 125 |
| Jul 10, 2026 | 37.40 | 37.40 | 34.70 | 34.70 | 34.44 | -4.14% | 54 |
| Jul 9, 2026 | 36.70 | 36.70 | 36.10 | 36.20 | 35.93 | 2.55% | 100 |
| Jul 8, 2026 | 35.40 | 35.50 | 35.30 | 35.30 | 35.04 | -5.36% | - |
| Jul 7, 2026 | 36.90 | 37.30 | 36.90 | 37.30 | 37.02 | -7.44% | - |