YOC AG (FRA:YOC)
Germany · Delayed Price · Currency is EUR 14.85
-0.40 (-2.62%)
At close: Aug 1, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | - | 1,350 |
| Jun 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | - | 1,016 |
| Jun 27, 2025 | 16.35 | 16.45 | 16.15 | 16.35 | - | 0.93% | 966 |
| Jun 26, 2025 | 16.05 | 16.35 | 16.00 | 16.20 | - | 0.62% | 1,930 |
| Jun 25, 2025 | 16.50 | 16.50 | 15.80 | 16.10 | - | -0.62% | 4,585 |
| Jun 24, 2025 | 16.20 | 16.75 | 16.00 | 16.20 | - | -1.22% | 4,794 |
| Jun 23, 2025 | 15.20 | 16.90 | 15.10 | 16.40 | - | 11.95% | 25,079 |
| Jun 20, 2025 | 14.25 | 14.85 | 14.25 | 14.65 | - | 5.02% | 4,111 |
| Jun 19, 2025 | 14.35 | 14.35 | 13.95 | 13.95 | - | -4.45% | 569 |
| Jun 18, 2025 | 14.50 | 14.65 | 14.20 | 14.60 | - | -0.34% | 4,111 |
| Jun 17, 2025 | 14.75 | 14.75 | 14.00 | 14.65 | - | - | 19,088 |
| Jun 16, 2025 | 15.05 | 15.05 | 14.50 | 14.65 | - | -1.35% | 4,489 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.20 | 14.85 | - | 0.34% | 2,487 |
| Jun 12, 2025 | 14.55 | 14.85 | 14.55 | 14.80 | - | -0.34% | 272 |
| Jun 11, 2025 | 14.75 | 14.90 | 14.60 | 14.85 | - | -1.00% | 1,637 |
| Jun 10, 2025 | 14.85 | 15.10 | 14.80 | 15.00 | - | 0.33% | 5,582 |
| Jun 9, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | - | 420 |
| Jun 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | - | 400 |
| Jun 5, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | - | 1,981 |
| Jun 4, 2025 | 14.60 | 15.00 | 14.50 | 14.95 | - | 2.75% | 6,355 |
| Jun 3, 2025 | 14.90 | 15.00 | 14.50 | 14.55 | - | -2.68% | 4,088 |
| Jun 2, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | - | -0.66% | 500 |
| May 30, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | - | 0.33% | 301 |
| May 29, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | - | 1.69% | 1,300 |
| May 28, 2025 | 15.00 | 15.00 | 14.50 | 14.75 | - | -1.34% | 6,820 |
| May 27, 2025 | 14.85 | 15.00 | 14.85 | 14.95 | - | 0.67% | 1,800 |
| May 26, 2025 | 15.00 | 15.20 | 14.85 | 14.85 | - | 0.68% | 9,978 |