Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 9.96
-0.14 (-1.43%)
At close: Sep 18, 2026
FRA:YMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.43% | - |
| Sep 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.75% | - |
| Sep 16, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.14% | - |
| Sep 15, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.49% | - |
| Sep 14, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.90% | - |
| Sep 11, 2026 | 9.57 | 9.58 | 9.57 | 9.58 | 9.58 | -1.30% | 345 |
| Sep 10, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.23% | - |
| Sep 9, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.00% | - |
| Sep 8, 2026 | 9.64 | 9.79 | 9.64 | 9.79 | 9.79 | -2.82% | 295 |
| Sep 7, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.52% | - |
| Sep 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.02% | - |
| Sep 3, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2.18% | - |
| Sep 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.21% | - |
| Sep 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.11% | - |
| Aug 31, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.98% | 2 |
| Aug 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.09% | - |
| Aug 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.98% | - |
| Aug 26, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.76% | - |
| 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% | - |