Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.670
-0.020 (-1.18%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:YIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| 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% | - |
| Jun 17, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 1.38% | 500 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Jun 15, 2026 | 1.48 | 1.58 | 1.48 | 1.49 | 1.49 | 2.05% | 312 |
| Jun 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jun 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jun 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jun 5, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jun 4, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.68% | - |
| Jun 3, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | - |
| 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% | - |