Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.63
-0.13 (-1.89%)
At close: Feb 20, 2026
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.89% | - |
| Feb 19, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.57% | - |
| Feb 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.33% | - |
| Feb 17, 2026 | 6.69 | 6.70 | 6.69 | 6.70 | 6.70 | 0.96% | 3,708 |
| Feb 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.63% | - |
| Feb 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 6.37% | - |
| Feb 12, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.71% | - |
| Feb 11, 2026 | 5.83 | 6.07 | 5.83 | 6.07 | 6.07 | 4.69% | 15 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.49% | - |
| Feb 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.55% | 15 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.58% | - |
| Feb 5, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.78% | - |
| Feb 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.51% | - |
| Feb 3, 2026 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 0.38% | 40 |
| Feb 2, 2026 | 5.94 | 5.94 | 5.79 | 5.79 | 5.79 | -7.45% | 1,483 |
| Jan 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.91% | - |
| Jan 29, 2026 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 4.56% | 5 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.36% | - |
| Jan 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.53% | - |
| Jan 26, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.92% | - |
| Jan 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.34% | - |
| Jan 22, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Jan 21, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.20% | - |
| Jan 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.22% | - |
| Jan 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.35% | - |
| Jan 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.38% | - |
| Jan 15, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.91% | - |
| Jan 14, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.81% | - |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.29% | - |
| Jan 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.89% | 125 |
| 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% | - |