Yokogawa Electric Corporation (FRA:YKE)
Germany · Delayed Price · Currency is EUR 28.00
-1.00 (-3.45%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:YKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -4.41% | - |
| 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% | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | -5.33% | - |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 1.35% | - |
| Mar 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.33 | -0.67% | - |
| Mar 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | -1.32% | - |
| Mar 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.92 | -3.82% | - |
| Mar 12, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.11 | 1.29% | 14 |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 5.44% | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | 4.26% | - |
| Mar 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | -7.84% | - |
| Mar 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | -0.65% | - |
| Mar 5, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.52 | 0.65% | 600 |
| Mar 4, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.32 | -2.55% | 30 |
| Mar 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | -4.27% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | -2.38% | 70 |
| Feb 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.29 | 1.82% | - |
| Feb 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.70 | -0.60% | - |
| Feb 25, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 32.90 | 7.10% | 30 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.72 | 6.16% | - |
| Feb 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - | - |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | 2.10% | - |
| Feb 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | 0.70% | - |
| Feb 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | 1.43% | - |
| Feb 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | 1.45% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.35 | -1.43% | - |
| Feb 13, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 27.74 | 1.45% | 2 |
| Feb 12, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.35 | 0.73% | - |
| Feb 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.15 | 1.48% | - |