Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 6.47
-0.08 (-1.15%)
At close: Feb 20, 2026
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.15% | - |
| Feb 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.38% | - |
| Feb 17, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 1.48% | 1 |
| Feb 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.46% | - |
| Feb 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.68% | - |
| Feb 12, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Feb 11, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.99% | - |
| Feb 10, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.08% | 460 |
| Feb 9, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 3.73% | 300 |
| Feb 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.20% | 2,100 |
| Feb 5, 2026 | 5.97 | 6.23 | 5.97 | 6.23 | 6.23 | 9.69% | 600 |
| Feb 4, 2026 | 6.25 | 6.25 | 5.19 | 5.68 | 5.68 | -9.20% | 4,790 |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.54% | - |
| Feb 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.50% | - |
| Jan 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.69% | - |
| Jan 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.25% | - |
| Jan 28, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.75% | - |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jan 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | - |
| Jan 23, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jan 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.15% | - |
| Jan 21, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.02% | - |
| Jan 20, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | -0.96% | 1,000 |
| Jan 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.64% | - |
| Jan 16, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | - |
| Jan 15, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.95% | 4,000 |
| Jan 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jan 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.23% | - |
| Jan 12, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.06% | 101 |
| Jan 9, 2026 | 6.03 | 6.15 | 6.03 | 6.15 | 6.15 | 2.67% | 162 |
| Jan 8, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.08% | 350 |
| Jan 7, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Jan 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.81% | - |
| Jan 5, 2026 | 5.91 | 6.09 | 5.91 | 6.09 | 6.09 | 4.37% | 11 |
| Jan 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.68% | 4 |
| Dec 30, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.34% | - |
| Dec 29, 2025 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | -3.05% | 150 |
| Dec 23, 2025 | 5.91 | 6.08 | 5.91 | 6.08 | 6.08 | 3.14% | 2 |
| Dec 22, 2025 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 0.86% | 476 |
| Dec 19, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.21% | - |
| Dec 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.37% | - |
| Dec 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.59% | - |
| Dec 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | - |
| Dec 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.60% | - |
| Dec 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 900 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.25% | - |
| Dec 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.46% | - |