Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.440
-0.030 (-2.04%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jun 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| May 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.31% | - |
| May 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.47 | -0.65% | - |
| May 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -1.90% | - |
| May 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | - | - |
| May 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.51 | -3.66% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.57 | -1.20% | - |
| May 20, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.59 | -5.14% | - |
| May 19, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.68 | 6.71% | 356 |
| May 18, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.57 | -3.53% | - |
| May 15, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.63 | -1.73% | - |
| May 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.66 | -0.57% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | 4.82% | - |
| May 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.59 | -0.60% | - |
| May 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | -0.60% | - |
| May 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | -0.59% | - |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | -1.17% | - |
| May 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | -2.29% | - |
| May 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.68 | - | - |
| May 4, 2026 | 1.75 | 1.85 | 1.75 | 1.75 | 1.68 | - | 1 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.68 | -0.57% | - |
| Apr 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | 3.53% | - |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 3.66% | - |
| Apr 27, 2026 | 1.65 | 1.70 | 1.64 | 1.64 | 1.57 | -0.61% | 259 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.58 | -0.60% | - |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.59 | -1.78% | - |
| Apr 22, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.62 | 1.20% | - |
| Apr 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | 0.60% | - |
| Apr 20, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.59 | 1.22% | - |
| Apr 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | -2.96% | - |
| Apr 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | 0.60% | - |
| Apr 15, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.61 | -2.33% | - |
| Apr 14, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.65 | -0.58% | - |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.66 | 2.37% | - |
| Apr 10, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.62 | -2.87% | - |
| Apr 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.67 | 2.35% | - |
| Apr 8, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.63 | -6.08% | - |
| Apr 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | - | - |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | - | - |
| Apr 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | 2.84% | - |
| Mar 31, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.69 | -0.56% | - |
| Mar 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.69 | -2.21% | - |
| Mar 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | 5.23% | - |
| Mar 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.65 | 0.58% | - |
| Mar 25, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.64 | 6.88% | - |
| Mar 24, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.53 | 4.58% | - |
| Mar 23, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.46 | -3.16% | - |
| Mar 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | - | - |