The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 33.80
+0.60 (1.81%)
At close: Jan 9, 2026
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.86 | 4.40% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | 1.92% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.88 | - | - |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.88 | 0.65% | - |
| Nov 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | -1.27% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 1.29% | - |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | -1.27% | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | 1.29% | - |
| Nov 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | 0.65% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - | - |
| Oct 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | -0.65% | - |
| Oct 30, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 30.68 | 1.97% | 17 |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.09 | -1.30% | - |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | -3.14% | - |
| Oct 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | 2.58% | - |