Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 6.06
+0.16 (2.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | - | 2.64% | - |
| Jun 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.42% | - |
| Jun 1, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.99% | 225 |
| May 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.29% | - |
| May 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.62% | - |
| May 27, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.41% | - |
| May 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.98% | 20 |
| May 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.30% | - |
| May 22, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.47% | - |
| May 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.03% | - |
| May 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.91% | - |
| May 19, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.60% | - |
| May 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.64% | - |
| May 15, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.20% | - |
| May 14, 2026 | 6.05 | 6.16 | 6.05 | 6.16 | 6.16 | 4.80% | 3 |
| May 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 4.48% | - |
| May 12, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -8.41% | - |
| May 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.99% | - |
| May 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.83% | - |
| May 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.53% | 28 |
| May 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.95% | - |
| May 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| May 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Apr 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.54% | - |
| Apr 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.98% | - |
| Apr 27, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.44% | - |
| Apr 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -5.90% | - |
| Apr 23, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.62% | - |
| Apr 22, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.03% | - |
| Apr 21, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.19% | - |
| Apr 20, 2026 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | 0.75% | 400 |
| Apr 17, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.14% | - |
| Apr 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.45% | - |
| Apr 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% | - |
| Apr 14, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.73% | - |
| Apr 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.63% | - |
| Apr 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Apr 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.53% | - |
| Apr 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.46% | - |
| Apr 7, 2026 | 6.13 | 6.25 | 6.13 | 6.25 | 6.25 | 2.46% | 2,800 |
| Apr 2, 2026 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | -0.33% | 3,200 |
| Apr 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.51% | - |
| Mar 31, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.62% | - |
| Mar 30, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.40% | - |
| Mar 27, 2026 | 6.08 | 6.09 | 6.08 | 6.09 | 6.02 | 1.00% | 25 |
| Mar 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.96 | -2.27% | - |
| Mar 25, 2026 | 6.06 | 6.17 | 6.06 | 6.17 | 6.10 | 1.82% | 30 |
| Mar 24, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | 4.30% | - |
| Mar 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.74 | -2.52% | - |