Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.27
-0.01 (-0.10%)
Last updated: Sep 30, 2025, 8:03 AM CET
Yamaha Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% | - |
| Sep 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.38% | - |
| Sep 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.51% | - |
| Sep 17, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.15% | - |
| Sep 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.50% | - |
| Sep 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.06% | - |
| Sep 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.09% | - |
| Sep 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.22% | - |
| Sep 10, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.33% | - |
| Sep 9, 2025 | 6.45 | 6.68 | 6.45 | 6.47 | 6.47 | 0.50% | 1,200 |
| Sep 8, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 1.00% | - |
| Sep 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | - |
| Sep 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% | - |
| Sep 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.45% | - |
| Sep 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% | - |
| Sep 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.45% | - |
| Aug 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.21% | - |
| Aug 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.26% | - |
| Aug 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.19% | - |
| Aug 26, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.19% | - |
| Aug 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.07% | - |
| Aug 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.03% | - |
| Aug 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | - |
| Aug 20, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.67% | - |
| Aug 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.43% | - |
| Aug 18, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.03% | - |
| Aug 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Aug 14, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.96% | 630 |
| Aug 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% | - |
| Aug 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.72% | - |
| Aug 11, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.39% | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.79% | - |
| Aug 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.57% | - |
| Aug 6, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.75% | - |
| Aug 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.70% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.64% | - |
| Aug 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.38% | - |
| Jul 31, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -3.71% | - |
| Jul 30, 2025 | 6.36 | 6.58 | 6.36 | 6.58 | 6.58 | 4.45% | 200 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.89% | - |
| Jul 28, 2025 | 6.40 | 6.62 | 6.40 | 6.62 | 6.62 | 3.92% | 300 |
| Jul 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -3.51% | - |
| Jul 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.13% | - |
| Jul 23, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 8.76% | - |