Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 5.94
-0.37 (-5.90%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:YHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.53% | - |
| 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% | - |
| Mar 20, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | -0.17% | - |
| Mar 19, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.90 | -2.77% | - |
| Mar 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | 2.68% | 850 |
| Mar 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | - | - |
| Mar 16, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | -3.55% | - |
| Mar 13, 2026 | 5.98 | 6.20 | 5.98 | 6.20 | 6.13 | 4.03% | 3,000 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.89 | -1.65% | - |
| Mar 11, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | 0.66% | - |
| Mar 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.95 | -0.91% | - |
| Mar 9, 2026 | 5.89 | 6.08 | 5.89 | 6.08 | 6.00 | -1.70% | 10 |
| Mar 6, 2026 | 6.07 | 6.18 | 6.07 | 6.18 | 6.11 | 1.64% | 200 |
| Mar 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | 1.33% | - |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -2.44% | 300 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -7.24% | - |
| Mar 2, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | 2.16% | 300 |
| Feb 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.41 | 1.96% | - |
| Feb 26, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | 1.27% | - |
| Feb 25, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.21 | -1.80% | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.39 | 6.40 | 6.33 | -0.78% | 2,273 |
| Feb 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -0.31% | - |
| Feb 20, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -1.15% | - |
| Feb 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.38% | - |
| Feb 17, 2026 | 6.53 | 6.53 | 6.52 | 6.52 | 6.44 | 1.48% | 1 |
| Feb 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.35 | -0.46% | - |
| Feb 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.38 | -1.68% | - |
| Feb 12, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | -0.61% | - |
| Feb 11, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 0.99% | - |