YASKAWA Electric Corporation (FRA:YEC0)
Germany · Delayed Price · Currency is EUR 46.20
+0.20 (0.43%)
At close: Dec 19, 2025
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Dec 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Dec 17, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -3.29% | 79 |
| Dec 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -6.54% | - |
| Dec 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Dec 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Dec 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 4.90% | - |
| Dec 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Dec 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10.13% | - |
| Dec 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Dec 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 4.21% | - |
| Dec 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Nov 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Nov 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Nov 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Nov 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Nov 21, 2025 | 39.80 | 41.80 | 39.80 | 41.80 | 41.80 | 1.46% | 60 |
| Nov 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.52% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -7.48% | - |
| Nov 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Nov 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Nov 13, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Nov 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.91% | 150 |
| Nov 10, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | 5.50% | 469 |
| Nov 7, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -8.79% | 160 |
| Nov 6, 2025 | 45.60 | 49.20 | 45.60 | 47.80 | 47.80 | 5.75% | 260 |
| Nov 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -8.87% | - |
| Nov 4, 2025 | 47.20 | 49.60 | 47.20 | 49.60 | 49.60 | 8.30% | 50 |
| Nov 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 31, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Oct 30, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 46.40 | -2.93% | 60 |
| Oct 29, 2025 | 46.20 | 47.80 | 46.00 | 47.80 | 47.80 | -3.24% | 220 |
| Oct 28, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | -1.20% | 100 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 23, 2025 | 49.60 | 51.50 | 49.60 | 51.00 | 51.00 | -2.86% | 449 |
| Oct 22, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 8.02% | 70 |
| Oct 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.23% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | -2.94% | 230 |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Oct 15, 2025 | 47.60 | 49.60 | 47.60 | 49.60 | 49.60 | 8.77% | 200 |
| Oct 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Oct 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |