The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 33.00
+0.40 (1.23%)
Last updated: Jan 29, 2026, 8:16 AM CET
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | -1.20% | - |
| Dec 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.06 | -1.76% | - |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | - | - |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | -1.73% | - |
| Dec 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.24 | 2.98% | - |
| Nov 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | 1.82% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | -1.79% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | 1.82% | - |
| Nov 25, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 32.66 | 1.85% | 309 |
| Nov 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.07 | 1.25% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | 1.27% | - |
| Nov 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.28 | 0.64% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 0.64% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.88 | -3.70% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.07 | -2.41% | - |