The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 43.00
+1.60 (3.86%)
At close: Feb 20, 2026
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.86% | - |
| Feb 19, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 11.89% | - |
| Feb 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Feb 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Feb 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Feb 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Feb 9, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.71% | 200 |
| Feb 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Feb 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | 200 |
| Feb 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jan 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jan 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Jan 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jan 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jan 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jan 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jan 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Jan 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Jan 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Jan 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jan 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jan 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Jan 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jan 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jan 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jan 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jan 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jan 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Dec 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Dec 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.45 | -0.59% | - |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | -0.58% | - |
| Dec 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | 0.59% | - |
| Dec 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | -1.16% | - |
| Dec 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | -0.58% | - |
| Dec 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | -2.81% | - |
| Dec 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.23 | 1.14% | - |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.84 | 2.92% | - |
| Dec 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.85 | -1.72% | - |
| Dec 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.44 | 3.57% | 40 |
| Dec 9, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | 1.20% | - |
| Dec 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.86 | 0.61% | - |