Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.04
-0.09 (-1.40%)
Last updated: Dec 2, 2025, 8:09 AM CET
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Nov 28, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.56% | - |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.66% | - |
| Nov 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.80% | - |
| Nov 25, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.18% | - |
| Nov 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.53% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.30% | - |
| Nov 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.91% | - |
| Nov 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.47% | - |
| Nov 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.25% | - |
| Nov 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.03% | - |
| Nov 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.72% | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.09% | - |
| Nov 11, 2025 | 6.15 | 6.15 | 6.03 | 6.03 | 6.03 | -3.52% | 1,500 |
| Nov 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.26% | - |
| Nov 7, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.54% | - |
| Nov 6, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.94% | - |
| Nov 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.88% | - |
| Nov 4, 2025 | 6.21 | 6.21 | 6.12 | 6.12 | 6.12 | 0.29% | 808 |
| Nov 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.91% | - |
| Oct 31, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.93% | - |
| Oct 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.06% | - |
| Oct 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -2.29% | - |
| Oct 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.90% | - |
| Oct 27, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.39% | - |
| Oct 24, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.54% | - |
| Oct 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% | 120 |
| Oct 22, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 3.92% | - |
| Oct 21, 2025 | 6.19 | 6.19 | 6.13 | 6.13 | 6.13 | -4.25% | 16,600 |
| Oct 20, 2025 | 6.16 | 6.40 | 6.16 | 6.40 | 6.40 | 5.26% | 3,632 |
| Oct 17, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.11% | - |
| Oct 16, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.10% | - |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.82% | - |
| Oct 14, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 2.10% | - |
| Oct 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -3.81% | - |
| Oct 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -5.51% | - |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Oct 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.33% | - |
| Oct 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.03% | - |
| Oct 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.64% | - |
| Oct 3, 2025 | 6.27 | 6.52 | 6.27 | 6.52 | 6.52 | 3.92% | 500 |
| Oct 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.29% | - |
| Oct 1, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.22% | - |
| Sep 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.10% | - |
| Sep 29, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.57% | 120 |
| Sep 26, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | - |
| Sep 25, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | - |
| Sep 24, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.45% | - |
| Sep 23, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.82% | - |