Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.810
+0.090 (5.23%)
At close: Mar 27, 2026
FRA:YIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.23% | - |
| Mar 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Mar 25, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 6.87% | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 4.58% | - |
| Mar 23, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -3.16% | - |
| Mar 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 17, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Mar 16, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Mar 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Mar 12, 2026 | 1.70 | 1.76 | 1.60 | 1.60 | 1.60 | -4.76% | 525 |
| Mar 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 10, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Mar 9, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Mar 6, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.76% | - |
| Mar 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | - |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Mar 3, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -2.92% | - |
| Mar 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Feb 27, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -2.29% | - |
| Feb 26, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Feb 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Feb 24, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.69% | - |
| Feb 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | - |
| Feb 20, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Feb 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Feb 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Feb 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Feb 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Feb 13, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 4.14% | - |
| Feb 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 11, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | - |
| Feb 10, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Feb 6, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -2.33% | - |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.52% | - |
| Feb 4, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 5.84% | - |
| Feb 3, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | - |
| Feb 2, 2026 | 1.50 | 1.62 | 1.50 | 1.52 | 1.52 | -0.65% | 3,085 |
| 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 |