Yamaha Motor Co., Ltd. (FRA:YMA0)
Germany · Delayed Price · Currency is EUR 19.70
-0.20 (-1.01%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:YMA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | - | -1.01% | - |
| Aug 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Aug 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Aug 21, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | - |
| Aug 20, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Aug 19, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 40.88% | - |
| Aug 3, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 31, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | -1.44% | - |
| Jul 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jul 29, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 5.93% | - |
| Jul 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 27, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 3.88% | - |
| Jul 24, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | - |
| Jul 23, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 22, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 21, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Jul 20, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jul 17, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - | - |
| Jul 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jul 15, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 14, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Jul 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 10, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jul 9, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | -0.79% | - |
| Jul 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Jul 7, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | - |
| Jul 6, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Jul 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jul 2, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Jul 1, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | - |
| Jun 30, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 29, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | -1.57% | - |
| Jun 26, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 25, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 24, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Jun 23, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jun 22, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Jun 19, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jun 18, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - | - |
| Jun 17, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | - |
| Jun 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jun 15, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 3.31% | - |
| Jun 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jun 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jun 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jun 9, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Jun 8, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | - |
| Jun 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Jun 4, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -1.55% | - |
| Jun 3, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | - |