The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 34.00
-0.60 (-1.73%)
Last updated: Dec 2, 2025, 8:09 AM CET
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Nov 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 25, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1.85% | 309 |
| Nov 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Nov 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.40% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 30, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | 17 |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Oct 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 22, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 2.58% | 160 |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | 1 |
| Oct 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Oct 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 6, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 0.64% | 310 |
| Oct 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 2, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | 16 |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 205 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Sep 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Sep 23, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.20% | 20 |