Yokogawa Electric Corporation (FRA:YKE)
Germany · Delayed Price · Currency is EUR 25.40
-0.60 (-2.31%)
At close: Oct 23, 2026
FRA:YKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Oct 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Oct 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Oct 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Oct 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 8, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 0.77% | 56 |
| Oct 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Oct 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Oct 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Sep 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.22% | - |
| Sep 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | - | - |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | 0.78% | - |
| Sep 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Sep 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 0.79% | - |
| Sep 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -0.78% | - |
| Sep 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - | - |
| Sep 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | -0.78% | - |
| Sep 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Sep 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 0.79% | - |
| Sep 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -3.05% | - |
| Sep 14, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 25.94 | 3.15% | 8 |
| Sep 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | - | - |
| Sep 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -1.55% | - |
| Sep 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 2.38% | - |
| Sep 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -3.08% | - |
| Sep 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | 0.78% | - |
| Sep 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Sep 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | -1.54% | - |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | -4.41% | - |
| Sep 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| Aug 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | 0.74% | - |
| Aug 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | - | - |
| Aug 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -1.45% | - |
| Aug 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | 1.47% | - |
| Aug 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | - | - |
| Aug 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | 3.03% | - |
| Aug 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | -2.94% | - |
| Aug 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | - | - |
| Aug 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -4.90% | - |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | -4.67% | - |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | -1.96% | - |