Yokogawa Electric Corporation (FRA:YKE)
Germany · Delayed Price · Currency is EUR 27.20
-0.60 (-2.16%)
At close: Mar 27, 2026
FRA:YKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Mar 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -7.09% | - |
| Mar 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.33% | - |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Mar 12, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 1.29% | 14 |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.44% | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 4.26% | - |
| Mar 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -7.84% | - |
| Mar 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 5, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 0.65% | 600 |
| Mar 4, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -2.55% | 30 |
| Mar 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | 70 |
| Feb 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Feb 25, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 7.10% | 30 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.16% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Feb 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Feb 13, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1.45% | 2 |
| Feb 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Feb 9, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | 12 |
| Feb 6, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1.50% | 7 |
| Feb 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -7.53% | - |
| Feb 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.04% | - |
| Feb 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jan 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Jan 28, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.86% | 7 |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Jan 26, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | 3.57% | 4 |
| Jan 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jan 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jan 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Jan 19, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | 70 |