Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.740
+0.020 (1.16%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:YIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1.16% | - |
| Aug 25, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | 500 |
| Aug 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Aug 21, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -2.42% | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Aug 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Aug 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Aug 10, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 3.75% | - |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 4, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Aug 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Jul 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Jul 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Jul 24, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.61% | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jul 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jul 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jul 20, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 3.05% | - |
| Jul 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Jul 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 11 |
| Jul 13, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 4.58% | - |
| Jul 10, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -6.13% | - |
| Jul 9, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 3.82% | 2,000 |
| Jul 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Jul 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Jul 6, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 7.59% | - |
| Jul 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jul 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jun 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Jun 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Jun 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jun 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Jun 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 22, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 2.88% | - |
| Jun 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |