Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.530
-0.020 (-1.29%)
At close: Jan 30, 2026
FRA:YIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.29% | - |
| Jan 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 3.33% | - |
| Jan 28, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.96% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Jan 23, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jan 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 21, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | - |
| Jan 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Jan 19, 2026 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | - | 176 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.68% | - |
| Jan 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 14, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.50% | - |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 12, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | - |
| Jan 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | - |
| Jan 7, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | - |
| Jan 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 5, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 3.65% | - |
| Jan 2, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 3.79% | - |
| Dec 30, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| Dec 29, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | - | 500 |
| Dec 23, 2025 | 1.32 | 1.41 | 1.32 | 1.32 | 1.32 | -1.49% | 1,000 |
| Dec 22, 2025 | 1.33 | 1.43 | 1.33 | 1.34 | 1.34 | - | 2,180 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Dec 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 17, 2025 | 1.31 | 1.40 | 1.31 | 1.31 | 1.31 | 0.77% | 709 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Dec 15, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | - |
| Dec 12, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | - |
| Dec 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Dec 9, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -5.15% | - |
| Dec 8, 2025 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | 2.26% | 1,000 |
| Dec 5, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 1.53% | - |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Dec 3, 2025 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 700 |
| Dec 2, 2025 | 1.34 | 1.43 | 1.34 | 1.35 | 1.35 | 0.75% | 700 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 27, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Nov 26, 2025 | 1.31 | 1.39 | 1.31 | 1.32 | 1.32 | 1.54% | 70 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Nov 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Nov 21, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| Nov 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 18, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.90% | - |
| Nov 17, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | - |