Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 10.54
+0.08 (0.76%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:YMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.90% | - |
| Aug 24, 2026 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | 2.18% | 2 |
| Aug 21, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 130 |
| Aug 20, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 3.30% | 130 |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.59% | - |
| Aug 17, 2026 | 10.39 | 10.58 | 10.39 | 10.58 | 10.58 | 0.76% | 15 |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.79% | 1,680 |
| Aug 13, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.34% | - |
| Aug 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% | - |
| Aug 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.06% | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 3.90% | - |
| Aug 7, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -2.39% | 438 |
| Aug 6, 2026 | 10.14 | 10.26 | 10.14 | 10.26 | 10.26 | 5.14% | 920 |
| Aug 5, 2026 | 9.79 | 9.90 | 9.75 | 9.75 | 9.75 | 18.78% | 921 |
| Aug 4, 2026 | 8.12 | 8.21 | 8.12 | 8.21 | 8.21 | 12.96% | 124 |
| Aug 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.34% | - |
| Jul 31, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -5.53% | 1,000 |
| Jul 30, 2026 | 7.32 | 7.59 | 7.32 | 7.59 | 7.59 | 2.02% | 1,000 |
| Jul 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 5.14% | - |
| Jul 28, 2026 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | 1.49% | 2 |
| Jul 27, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.81% | - |
| Jul 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.55% | - |
| Jul 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.36% | - |
| Jul 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.46% | - |
| Jul 21, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 1.15% | - |
| Jul 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.89% | - |
| Jul 17, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.85% | - |
| Jul 16, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.64% | 1 |
| Jul 15, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 0.75% | 1 |
| Jul 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.91% | - |
| Jul 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.54% | - |
| Jul 10, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.01% | - |
| Jul 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.99% | 1 |
| Jul 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.76% | - |
| Jul 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.13% | - |
| Jul 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.26% | - |
| Jul 3, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.15% | - |
| Jul 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.11% | - |
| Jul 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.37% | - |
| Jun 30, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.31% | - |
| Jun 29, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.95% | - |
| Jun 26, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.58 | 0.45% | - |
| Jun 25, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.55 | 1.70% | - |
| Jun 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.44 | 0.06% | - |
| Jun 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.43 | -0.18% | - |
| Jun 22, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.45 | -0.15% | - |
| Jun 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.45 | 1.67% | - |
| Jun 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.35 | 0.15% | - |
| Jun 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.34 | 0.40% | - |