YASKAWA Electric Corporation (FRA:YEC0)
Germany · Delayed Price · Currency is EUR 79.00
+10.00 (14.49%)
Last updated: Jun 3, 2026, 4:07 PM CET
FRA:YEC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | - | 9.42% | - |
| 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% | - |
| May 19, 2026 | 66.50 | 70.00 | 66.50 | 70.00 | 70.00 | -0.71% | 72 |
| May 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| May 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| May 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.76% | - |
| May 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| May 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 5.47% | - |
| May 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 5.79% | - |
| May 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| May 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.88% | - |
| May 4, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 7.89% | 15 |
| Apr 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Apr 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Apr 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Apr 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5.61% | - |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Apr 23, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -0.90% | 54 |
| Apr 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Apr 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.67% | - |
| Apr 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Apr 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Apr 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Apr 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Apr 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | - |
| Apr 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Apr 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Apr 8, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 7.56% | - |
| Apr 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Apr 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.63% | - |
| Mar 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Mar 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.98% | - |
| 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% | - |