Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 5.74
-0.06 (-1.10%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:YMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.19% | - |
| Apr 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.10% | - |
| Apr 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.96% | - |
| Apr 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.54% | - |
| Apr 17, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.40% | - |
| Apr 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.03% | - |
| Apr 15, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Apr 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.74% | - |
| Apr 13, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.99% | - |
| Apr 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Apr 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.12% | - |
| Apr 8, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.01% | - |
| Apr 7, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.65% | - |
| Apr 2, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.39% | - |
| Apr 1, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | 1.32% | 1,000 |
| Mar 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.44% | - |
| Mar 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.45% | - |
| Mar 27, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.08% | - |
| Mar 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.51% | - |
| Mar 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.54% | - |
| Mar 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 3.19% | - |
| Mar 23, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -3.32% | - |
| Mar 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | - |
| Mar 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.63% | - |
| Mar 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.81% | - |
| Mar 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% | - |
| Mar 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.37% | - |
| Mar 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.84% | - |
| Mar 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.59% | - |
| Mar 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | - |
| Mar 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.26% | - |
| Mar 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.84% | - |
| Mar 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.35% | - |
| Mar 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.77% | - |
| Mar 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.21% | - |
| Mar 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.98% | - |
| Mar 2, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.01% | - |
| Feb 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.91% | - |
| Feb 26, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.46% | - |
| Feb 25, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.09% | - |
| Feb 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -3.05% | - |
| Feb 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.74% | - |
| 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 |