The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 33.20
-1.00 (-2.92%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -2.92% | 20 |
| Sep 8, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | - | 3.01% | 20 |
| Sep 5, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | - | 1.22% | 88 |
| Sep 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | -2.38% | - |
| Sep 3, 2025 | 33.20 | 34.00 | 33.20 | 33.60 | - | 3.07% | 738 |
| Sep 2, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | - | 3.16% | 25 |
| Sep 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -0.63% | 50 |
| Aug 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | 50 |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1.91% | 50 |
| Aug 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1.29% | 50 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.27% | - |
| Aug 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1.29% | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.27% | 50 |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.26% | 50 |
| Aug 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | - | 6 |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 2.58% | 6 |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -1.27% | 6 |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | 6 |
| Aug 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.26% | 6 |
| Aug 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 8.16% | 6 |
| Aug 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | 10.53% | - |
| Aug 11, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | - | -0.75% | 6 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | 2.29% | 20 |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -0.76% | 20 |
| Aug 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1.54% | 20 |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1.56% | 20 |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | 20 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | 0.79% | 20 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | - | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 0.79% | 20 |
| Jul 29, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | - | -1.56% | 20 |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | 20 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | -2.27% | 20 |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 2.33% | 20 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 4.88% | 120 |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 2.50% | 120 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.83% | 120 |
| Jul 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | 120 |
| Jul 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | 120 |
| Jul 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | 120 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -1.65% | 120 |
| Jul 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | - | 120 |
| Jul 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 0.83% | 120 |
| Jul 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 120 |
| Jul 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| Jul 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | 120 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -3.25% | - |
| Jul 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.82% | 120 |
| Jul 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | 0.83% | 120 |
| Jul 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 3.42% | - |