Yakult Honsha Co.,Ltd. (FRA:YKH)
Germany · Delayed Price · Currency is EUR 14.10
-0.50 (-3.42%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:YKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| May 29, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| May 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| May 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| May 26, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -3.38% | - |
| May 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| May 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| May 20, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | - |
| May 19, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| May 18, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -1.34% | - |
| May 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 14, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | - |
| May 13, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| May 12, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | -7.10% | 570 |
| May 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| May 7, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 6.04% | - |
| Apr 30, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 4.93% | - |
| Apr 29, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Apr 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Apr 23, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | - |
| Apr 22, 2026 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | -0.72% | - |
| Apr 21, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Apr 20, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.71% | - |
| Apr 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 16, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Apr 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Apr 13, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Apr 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Apr 8, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 6.43% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 30, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 4.35% | - |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | - | - |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.80 | -0.71% | - |
| Mar 24, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.90 | - | - |
| Mar 23, 2026 | 13.90 | 14.40 | 13.80 | 14.10 | 13.90 | 0.71% | 100 |
| Mar 20, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.80 | - | - |
| Mar 19, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.80 | - | - |
| Mar 18, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 13.80 | - | - |
| Mar 17, 2026 | 14.10 | 14.30 | 14.00 | 14.00 | 13.80 | -0.71% | 40 |
| Mar 16, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.90 | 1.44% | - |
| Mar 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.70 | 0.72% | - |