Yokogawa Electric Corporation (FRA:YKE)
Germany · Delayed Price · Currency is EUR 28.60
+1.40 (5.15%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:YKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| May 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| May 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| May 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| May 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| May 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| May 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| May 20, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -3.10% | 600 |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| May 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | 152 |
| May 15, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 1.47% | 92 |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | - |
| May 13, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2.84% | 70 |
| May 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| May 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| May 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -10.32% | - |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.73% | - |
| May 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| May 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| May 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Apr 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Apr 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Apr 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Apr 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Apr 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Apr 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Apr 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Apr 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Apr 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Apr 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 11 |
| Apr 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 9 |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Apr 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Apr 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8.21% | - |
| Apr 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Apr 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -4.41% | - |
| Apr 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.53% | - |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.95 | -2.16% | - |
| Mar 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.55 | 0.72% | - |
| Mar 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.35 | 2.99% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | 2.29% | - |
| Mar 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | -7.09% | - |
| Mar 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | -0.70% | - |