Yamaha Motor Co., Ltd. (FRA:YMA)
Germany · Delayed Price · Currency is EUR 6.80
+0.06 (0.83%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.83% | - |
| Jun 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.09% | - |
| Jun 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.99% | - |
| May 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.82% | - |
| May 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.33% | - |
| May 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.25% | - |
| May 26, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.11% | - |
| May 25, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.94% | - |
| May 22, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.11% | - |
| May 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.35% | - |
| May 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.66% | - |
| May 19, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.84% | - |
| May 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.38% | - |
| May 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 8.99% | - |
| May 14, 2026 | 6.22 | 6.41 | 6.22 | 6.41 | 6.41 | 3.35% | 3 |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.28% | - |
| May 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.23% | - |
| May 11, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.05% | - |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.78% | - |
| May 7, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.48% | - |
| May 6, 2026 | 5.85 | 6.06 | 5.85 | 6.06 | 6.06 | 3.84% | 5 |
| May 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.55% | - |
| May 4, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.35% | - |
| Apr 30, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.70% | - |
| Apr 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.07% | - |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.06% | - |
| Apr 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.01% | - |
| Apr 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.10% | - |
| 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% | - |