Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 6.48
+0.08 (1.31%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:YHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jul 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.97% | - |
| Jul 9, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.39% | - |
| Jul 8, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.64% | - |
| Jul 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.65% | 50 |
| Jul 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.51% | - |
| Jul 3, 2026 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 0.68% | 147 |
| Jul 2, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2.35% | - |
| Jul 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.70% | - |
| Jun 30, 2026 | 6.08 | 6.27 | 6.08 | 6.27 | 6.27 | 1.72% | 1 |
| Jun 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.08% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.49% | 72 |
| Jun 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.32% | - |
| Jun 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.31% | - |
| Jun 23, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.83% | - |
| Jun 22, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 3.50% | 700 |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.73% | - |
| Jun 18, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.86% | - |
| Jun 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.36% | - |
| Jun 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.38% | 10 |
| Jun 15, 2026 | 5.93 | 6.10 | 5.93 | 6.10 | 6.10 | 4.24% | 500 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.65% | - |
| Jun 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.03% | - |
| Jun 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.36% | - |
| Jun 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.58% | - |
| Jun 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.93% | - |
| Jun 5, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.16% | - |
| Jun 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.01% | - |
| Jun 3, 2026 | 6.06 | 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% | - |