Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.300
-0.040 (-2.99%)
At close: Oct 17, 2025
FRA:YIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 1,000 |
| Oct 21, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 1,000 |
| Oct 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 1,000 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 1,000 |
| Oct 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,000 |
| Oct 15, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.85% | 1,000 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,000 |
| Oct 13, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | 1,000 |
| Oct 10, 2025 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | 1.54% | 1,000 |
| Oct 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 1,852 |
| Oct 8, 2025 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | - | 1,852 |
| Oct 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | - |
| Oct 3, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.54% | - |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 30, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Sep 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Sep 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Sep 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 23, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 195 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 195 |
| Sep 19, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 195 |
| Sep 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 195 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 195 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 195 |
| Sep 15, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -2.11% | 195 |
| Sep 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 195 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 195 |
| Sep 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 195 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | - |
| Sep 8, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 4, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.42 | -0.68% | - |
| Sep 3, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.43 | 0.69% | - |
| Sep 2, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.42 | -0.68% | - |
| Sep 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | - | - |
| Aug 29, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.43 | -0.68% | - |
| Aug 28, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | -1.34% | - |
| Aug 27, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.46 | -5.70% | - |
| Aug 26, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.54 | - | - |
| Aug 25, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.54 | 5.33% | - |
| Aug 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.47 | -1.32% | - |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 1.33% | - |
| Aug 20, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.47 | - | - |
| Aug 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.47 | 1.35% | - |
| Aug 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 2.07% | - |
| Aug 15, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.42 | 0.69% | - |
| Aug 14, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 1.41% | - |