Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 10.01
-0.03 (-0.35%)
Last updated: Oct 21, 2026, 8:04 AM CEST
FRA:YMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.35% | 10 |
| Oct 20, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.14% | - |
| Oct 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.49% | - |
| Oct 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.66% | - |
| Oct 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.77% | - |
| Oct 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Oct 13, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3.22% | - |
| Oct 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.35% | 10 |
| Oct 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.93% | - |
| Oct 8, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% | - |
| Oct 7, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.50% | 10 |
| Oct 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.13% | - |
| Oct 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.73% | - |
| Oct 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -3.75% | - |
| Oct 1, 2026 | 9.92 | 10.22 | 9.92 | 10.22 | 10.22 | 2.19% | 10 |
| Sep 30, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | 0.97% | 1,038 |
| Sep 29, 2026 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | -0.82% | 295 |
| Sep 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.38% | - |
| Sep 25, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | - |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.05% | - |
| Sep 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.19% | - |
| Sep 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.14% | - |
| Sep 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.44% | - |
| 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% | - |