Yamaha Corporation (FRA:YHA)
Germany · Delayed Price · Currency is EUR 6.91
+0.06 (0.82%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:YHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.82% | 12 |
| Oct 22, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.49% | - |
| Oct 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.17% | - |
| Oct 20, 2026 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 0.15% | 12 |
| Oct 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.65% | - |
| Oct 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.01% | - |
| Oct 15, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 0.98% | 5 |
| Oct 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.44% | - |
| Oct 13, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.14% | - |
| Oct 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.06% | - |
| Oct 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.54% | - |
| Oct 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.48% | - |
| Oct 7, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.60% | - |
| Oct 6, 2026 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | -2.51% | 2 |
| Oct 5, 2026 | 6.80 | 6.94 | 6.80 | 6.94 | 6.94 | 3.77% | 500 |
| Oct 2, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -3.07% | - |
| Oct 1, 2026 | 6.73 | 6.90 | 6.73 | 6.90 | 6.90 | 1.53% | 2 |
| Sep 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.80% | - |
| Sep 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.70% | - |
| Sep 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.79 | -1.49% | - |
| Sep 25, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.90 | 1.69% | - |
| Sep 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -1.30% | - |
| Sep 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.87 | 0.35% | - |
| Sep 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.85 | 0.49% | - |
| Sep 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.81 | -0.58% | - |
| Sep 18, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.85 | -2.67% | - |
| Sep 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.04 | 2.54% | - |
| Sep 16, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.87 | 0.03% | - |
| Sep 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | 0.12% | - |
| Sep 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | 2.03% | - |
| Sep 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | 0.89% | - |
| Sep 10, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | -0.97% | - |
| Sep 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -2.24% | - |
| Sep 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | -3.34% | - |
| Sep 7, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | -0.44% | - |
| Sep 4, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.15 | 0.14% | - |
| Sep 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | 1.81% | - |
| Sep 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.01 | -3.33% | - |
| Sep 1, 2026 | 7.18 | 7.33 | 7.18 | 7.33 | 7.25 | 2.46% | 15 |
| Aug 31, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.08 | 1.68% | - |
| Aug 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | -0.31% | - |
| Aug 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.99 | 1.76% | - |
| Aug 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | -0.94% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | 0.17% | - |
| Aug 24, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.92 | 0.63% | - |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 0.49% | - |
| Aug 20, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | 0.88% | - |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -4.01% | - |
| Aug 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | - | 140 |
| Aug 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.06 | -2.33% | - |