Yihai International Holding Ltd. (FRA:YIR)
Germany · Delayed Price · Currency is EUR 1.650
-0.010 (-0.60%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:YIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | -0.60% | - |
| Apr 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Apr 22, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.20% | - |
| Apr 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Apr 20, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Apr 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Apr 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Apr 15, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -2.33% | - |
| Apr 14, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Apr 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.37% | - |
| Apr 10, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -2.87% | - |
| Apr 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Apr 8, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -6.08% | - |
| Apr 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Apr 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Mar 31, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Mar 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.21% | - |
| 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% | - |