YASKAWA Electric Corporation (FRA:YEC0)
Germany · Delayed Price · Currency is EUR 45.20
-1.40 (-3.00%)
At close: Mar 27, 2026
FRA:YEC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.00% | - |
| Mar 26, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | 59 |
| Mar 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Mar 24, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 5.41% | - |
| Mar 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -5.13% | - |
| Mar 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Mar 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Mar 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Mar 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Mar 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Mar 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.36% | - |
| Mar 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 5.31% | - |
| Mar 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -10.50% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Mar 4, 2026 | 49.20 | 53.50 | 49.20 | 53.50 | 53.50 | 1.90% | 13 |
| Mar 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -5.41% | - |
| Mar 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Feb 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | - |
| Feb 26, 2026 | 57.50 | 61.00 | 57.50 | 61.00 | 61.00 | 5.17% | 11 |
| Feb 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Feb 24, 2026 | 54.50 | 57.00 | 54.50 | 57.00 | 57.00 | 1.79% | 1 |
| Feb 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 19, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.82% | 10 |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.35% | - |
| Feb 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Feb 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Feb 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| Feb 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Feb 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Feb 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | - |
| Feb 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Feb 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 10.44% | - |
| Feb 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Jan 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jan 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jan 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jan 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |