YOC AG (FRA:YOC)
Germany · Delayed Price · Currency is EUR 14.90
-0.10 (-0.67%)
At close: Sep 9, 2025
YOC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | - | -0.67% | 111 |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 382 |
| Sep 5, 2025 | 14.90 | 15.15 | 14.70 | 15.00 | - | 0.67% | 619 |
| Sep 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -1.65% | 52 |
| Sep 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | - | 1.34% | 52 |
| Sep 2, 2025 | 15.10 | 15.10 | 14.60 | 14.95 | - | 1.01% | 679 |
| Sep 1, 2025 | 14.85 | 14.90 | 14.80 | 14.80 | - | -1.99% | 369 |
| Aug 29, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | - | -4.13% | 755 |
| Aug 28, 2025 | 14.90 | 15.75 | 14.90 | 15.75 | - | 7.51% | 1,717 |
| Aug 27, 2025 | 14.80 | 14.90 | 14.65 | 14.65 | - | - | 745 |
| Aug 26, 2025 | 14.25 | 14.85 | 14.25 | 14.65 | - | 0.69% | 437 |
| Aug 25, 2025 | 14.70 | 15.20 | 14.50 | 14.55 | - | 0.34% | 1,608 |
| Aug 22, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | - | -1.36% | 1,689 |
| Aug 21, 2025 | 15.15 | 15.50 | 14.65 | 14.70 | - | -1.67% | 1,734 |
| Aug 20, 2025 | 14.60 | 15.25 | 14.45 | 14.95 | - | 3.82% | 2,251 |
| Aug 19, 2025 | 14.30 | 14.65 | 14.30 | 14.40 | - | 2.49% | 2,735 |
| Aug 18, 2025 | 14.05 | 14.55 | 13.90 | 14.05 | - | -0.35% | 5,379 |
| Aug 15, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | - | 1.08% | 844 |
| Aug 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | - | - | 2,364 |
| Aug 13, 2025 | 14.15 | 14.30 | 13.00 | 13.95 | - | -1.06% | 3,978 |
| Aug 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | - | 100 |
| Aug 11, 2025 | 14.40 | 14.40 | 14.00 | 14.10 | - | -1.40% | 2,694 |
| Aug 8, 2025 | 14.45 | 14.70 | 14.15 | 14.30 | - | - | 1,323 |
| Aug 7, 2025 | 14.35 | 14.55 | 13.95 | 14.30 | - | -2.05% | 3,508 |
| Aug 6, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | - | -1.35% | 1,238 |
| Aug 5, 2025 | 14.50 | 14.90 | 14.50 | 14.80 | - | 2.42% | 2,593 |
| Aug 4, 2025 | 15.05 | 15.05 | 14.45 | 14.45 | - | -2.69% | 553 |
| Aug 1, 2025 | 15.00 | 15.00 | 14.70 | 14.85 | - | -2.62% | 2,702 |
| Jul 31, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | - | - | 3,659 |
| Jul 30, 2025 | 15.15 | 15.40 | 15.00 | 15.25 | - | 0.33% | 2,992 |
| Jul 29, 2025 | 15.20 | 15.40 | 15.20 | 15.20 | - | -0.33% | 1,830 |
| Jul 28, 2025 | 15.40 | 15.45 | 15.15 | 15.25 | - | -4.69% | 1,629 |
| Jul 25, 2025 | 15.60 | 16.00 | 15.45 | 16.00 | - | 1.27% | 1,418 |
| Jul 24, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | - | -1.86% | 91 |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 1,085 |
| Jul 22, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | - | - | 2,052 |
| Jul 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 1,206 |
| Jul 18, 2025 | 15.95 | 16.20 | 15.30 | 16.10 | - | -1.83% | 4,533 |
| Jul 17, 2025 | 16.20 | 17.05 | 15.90 | 16.40 | - | 2.50% | 3,377 |
| Jul 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 1,210 |
| Jul 15, 2025 | 15.75 | 16.00 | 15.70 | 16.00 | - | 0.95% | 2,400 |
| Jul 14, 2025 | 15.85 | 16.00 | 15.70 | 15.85 | - | 0.63% | 5,195 |
| Jul 11, 2025 | 15.70 | 15.75 | 15.70 | 15.75 | - | -0.63% | 550 |
| Jul 10, 2025 | 15.90 | 16.30 | 15.80 | 15.85 | - | -2.16% | 7,671 |
| Jul 9, 2025 | 16.10 | 16.50 | 15.80 | 16.20 | - | 1.89% | 6,832 |
| Jul 8, 2025 | 16.30 | 16.50 | 15.90 | 15.90 | - | -1.55% | 1,079 |
| Jul 7, 2025 | 16.15 | 16.25 | 15.95 | 16.15 | - | -1.22% | 777 |
| Jul 4, 2025 | 16.15 | 16.40 | 16.00 | 16.35 | - | - | 809 |
| Jul 3, 2025 | 16.45 | 16.45 | 16.10 | 16.35 | - | 0.31% | 604 |
| Jul 2, 2025 | 16.15 | 16.65 | 16.15 | 16.30 | - | -0.31% | 2,437 |