Yokogawa Electric Corporation (FRA:YKE)
Germany · Delayed Price · Currency is EUR 29.40
+0.40 (1.38%)
At close: Jul 20, 2026
FRA:YKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | - | 1.38% | - |
| Jul 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jul 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Jul 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Jul 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Jul 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Jul 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Jul 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jul 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jun 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jun 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jun 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jun 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Jun 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | 152 |
| Jun 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jun 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Jun 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jun 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | - |
| Jun 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Jun 11, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | -3.15% | 4 |
| Jun 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jun 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jun 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 10 |
| Jun 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jun 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -4.08% | - |
| Jun 3, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 8.09% | 15 |
| 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% | - |