Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.340
+0.030 (2.29%)
Last updated: Sep 30, 2025, 8:05 AM CET
FRA:YIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2.29% | - |
| Sep 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 195 |
| Sep 26, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | 195 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 195 |
| Sep 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 195 |
| 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% | - |
| Aug 13, 2025 | 1.42 | 1.50 | 1.42 | 1.42 | 1.39 | - | 195 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | -0.70% | - |
| Aug 11, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.40 | - | - |
| Aug 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | -0.69% | - |
| Aug 7, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | - | - |
| Aug 6, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 0.70% | - |
| Aug 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | - | - |
| Aug 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | -1.38% | - |
| Aug 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -0.68% | - |
| Jul 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -4.58% | - |
| Jul 30, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.49 | 2.68% | - |
| Jul 29, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.46 | 0.68% | - |
| Jul 28, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.45 | -0.67% | - |
| Jul 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -1.32% | - |
| Jul 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -0.66% | - |
| Jul 23, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.48 | -1.94% | - |