Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 6.93
-0.19 (-2.67%)
At close: Sep 18, 2026
FRA:YHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.67% | - |
| Sep 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.54% | - |
| Sep 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.03% | - |
| Sep 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.12% | - |
| Sep 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.03% | - |
| Sep 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.89% | - |
| Sep 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.97% | - |
| Sep 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.24% | - |
| Sep 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.34% | - |
| Sep 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.44% | - |
| Sep 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.14% | - |
| Sep 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.81% | - |
| Sep 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.33% | - |
| Sep 1, 2026 | 7.18 | 7.33 | 7.18 | 7.33 | 7.33 | 2.46% | 15 |
| Aug 31, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.68% | - |
| Aug 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.31% | - |
| Aug 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.76% | - |
| Aug 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.94% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.17% | - |
| Aug 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.63% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.49% | - |
| Aug 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.88% | - |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.01% | - |
| Aug 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 140 |
| Aug 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.33% | - |
| Aug 14, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.76% | - |
| Aug 13, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.88% | - |
| Aug 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.81% | 64 |
| Aug 11, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.21% | - |
| Aug 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.81% | - |
| Aug 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.01% | - |
| Aug 6, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.66% | - |
| Aug 5, 2026 | 7.09 | 7.32 | 7.09 | 7.32 | 7.32 | 9.03% | 2 |
| Aug 4, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.06% | - |
| Aug 3, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.42% | - |
| Jul 31, 2026 | 6.61 | 6.62 | 6.61 | 6.62 | 6.62 | -1.08% | 3 |
| Jul 30, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.27% | - |
| Jul 29, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 3.01% | 100 |
| Jul 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.75% | - |
| Jul 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 4.51% | - |
| Jul 24, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.77% | - |
| Jul 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.46% | - |
| Jul 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.19% | - |
| Jul 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.31% | - |
| Jul 20, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.60% | - |
| Jul 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.59% | - |
| Jul 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.69% | - |
| Jul 15, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.03% | - |
| Jul 14, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.07% | - |
| Jul 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.19% | - |