YASKAWA Electric Corporation (FRA:YEC0)
Germany · Delayed Price · Currency is EUR 49.80
-5.20 (-9.45%)
Last updated: Jul 28, 2026, 8:16 AM CET
FRA:YEC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | - | -9.45% | - |
| Jul 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jul 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Jul 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jul 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jul 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jul 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.96% | - |
| Jul 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jul 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -10.16% | - |
| Jul 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -12.93% | - |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jul 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Jul 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Jul 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -6.37% | - |
| Jul 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jul 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 4.70% | - |
| Jul 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Jul 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jun 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | - |
| Jun 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -5.19% | - |
| Jun 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jun 24, 2026 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 3.95% | 227 |
| Jun 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -6.75% | 49 |
| Jun 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 7.95% | - |
| Jun 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Jun 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.03% | - |
| Jun 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | - |
| Jun 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Jun 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | - |
| Jun 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 6.30% | - |
| Jun 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.93% | - |
| Jun 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jun 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -5.52% | - |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jun 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -6.96% | 9 |
| Jun 3, 2026 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 14.49% | 9 |
| Jun 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -8.00% | - |
| Jun 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| May 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| May 28, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 5.33% | 35 |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.96% | 15 |
| May 26, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| May 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 6.04% | - |
| May 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 4.93% | - |
| May 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 10.08% | - |
| May 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -7.86% | - |