Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.95
+0.32 (4.89%)
Last updated: Jan 12, 2026, 8:08 AM CET
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | - | 4.89% | - |
| Jan 9, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 2.38% | 154 |
| Jan 8, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.56% | - |
| Jan 7, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.17% | - |
| Jan 6, 2026 | 6.31 | 6.51 | 6.31 | 6.51 | 6.51 | 3.53% | 12 |
| Jan 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.11% | - |
| Jan 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.96% | - |
| Dec 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.45% | - |
| Dec 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.93% | - |
| Dec 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.51 | 3.81% | 1 |
| Dec 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.27 | 1.62% | - |
| Dec 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | -0.76% | - |
| Dec 18, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | -0.28% | - |
| Dec 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.23 | -1.33% | - |
| Dec 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | -0.46% | - |
| Dec 15, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.35 | 0.34% | 615 |
| Dec 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.32 | 3.00% | 155 |
| Dec 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.14 | -0.22% | - |
| Dec 10, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.15 | -1.81% | - |
| Dec 9, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.27 | 2.17% | 50 |
| Dec 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.13 | 0.80% | - |
| Dec 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.09 | 1.17% | - |
| Dec 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.01 | 2.68% | - |
| Dec 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.86 | -1.06% | - |
| Dec 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.92 | -1.40% | - |
| Dec 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.00 | - | - |
| Nov 28, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.00 | 0.56% | - |
| Nov 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | 0.66% | - |
| Nov 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | 0.80% | - |
| Nov 25, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.89 | -1.18% | - |
| Nov 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.96 | 0.53% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | 2.30% | - |
| Nov 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.79 | -0.91% | - |
| Nov 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.84 | -0.47% | - |
| Nov 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.87 | -1.25% | - |
| Nov 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.95 | 0.03% | - |
| Nov 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.94 | 0.33% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | -1.72% | - |
| Nov 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | 2.09% | - |
| Nov 11, 2025 | 6.15 | 6.15 | 6.03 | 6.03 | 5.90 | -3.52% | 1,500 |
| Nov 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | -1.26% | - |
| Nov 7, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.20 | 1.54% | - |
| Nov 6, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.10 | 0.94% | - |
| Nov 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.05 | 0.88% | - |
| Nov 4, 2025 | 6.21 | 6.21 | 6.12 | 6.12 | 6.00 | 0.29% | 808 |
| Nov 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.98 | -0.91% | - |
| Oct 31, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.03 | -0.93% | - |
| Oct 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.09 | -0.06% | - |
| Oct 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.09 | -2.29% | - |
| Oct 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.24 | -0.90% | - |