Yamada Holdings Co., Ltd. (FRA:YME)
Germany · Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.62% | - |
| Jun 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.99% | - |
| May 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| May 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| May 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| May 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| May 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| May 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| May 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| May 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| May 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| May 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| May 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| May 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| May 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| May 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| May 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| May 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| May 6, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| May 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| May 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Apr 30, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 29, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Apr 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Apr 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Apr 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Apr 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Apr 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Apr 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Apr 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Apr 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 1, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Mar 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Mar 30, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.28% | - |
| Mar 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.83 | - | - |
| Mar 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.83 | - | - |
| Mar 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.83 | 0.69% | - |
| Mar 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | 2.11% | - |
| Mar 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.75 | -2.07% | - |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | -0.68% | - |