Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.460
-0.010 (-0.68%)
At close: Sep 18, 2026
FRA:YIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Sep 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Sep 16, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.36% | - |
| Sep 15, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Sep 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Sep 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Sep 8, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.24% | - |
| Sep 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.57 | -0.61% | - |
| Sep 4, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.58 | 1.24% | - |
| Sep 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -1.83% | - |
| Sep 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | - | - |
| Sep 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -2.96% | - |
| Aug 31, 2026 | 1.77 | 1.78 | 1.69 | 1.69 | 1.64 | -3.43% | 2,500 |
| Aug 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 1.16% | - |
| Aug 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | -0.57% | - |
| Aug 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 1.16% | - |
| Aug 25, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.67 | 4.88% | 500 |
| Aug 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 1.86% | - |
| Aug 21, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.56 | -2.42% | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 2.48% | - |
| Aug 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.62% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 0.62% | - |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.62% | - |
| Aug 14, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.57 | -1.82% | - |
| Aug 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | - |
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | -1.20% | - |
| Aug 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | 0.60% | - |
| Aug 10, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.61 | 3.75% | - |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -0.62% | - |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.56 | -0.62% | - |
| Aug 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Aug 4, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.57 | -0.61% | - |
| Aug 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | -2.40% | - |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -2.34% | - |
| Jul 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | 0.59% | - |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 3.03% | - |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 0.61% | - |
| Jul 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 1.23% | - |
| Jul 24, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.57 | -0.61% | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | -1.81% | - |
| Jul 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | -0.60% | - |
| Jul 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -1.18% | - |
| Jul 20, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.64 | 3.05% | - |
| Jul 17, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.59 | -0.61% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 1.85% | - |
| Jul 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.57 | 1.25% | 11 |
| Jul 13, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.55 | 4.58% | - |