The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 41.80
+1.40 (3.47%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:YRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jul 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Jul 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jul 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jul 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jul 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jul 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Jul 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Jul 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jul 6, 2026 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | 3.83% | 15 |
| Jul 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Jul 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.06% | - |
| Jul 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Jun 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jun 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.17% | - |
| Jun 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | -1.96% | - |
| Jun 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.46 | 4.08% | - |
| Jun 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.87 | -2.00% | - |
| Jun 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | -3.85% | 247 |
| Jun 22, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.25 | -1.89% | - |
| Jun 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.04 | 0.47% | 2 |
| Jun 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.85 | 1.93% | - |
| Jun 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.05 | -0.96% | - |
| Jun 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.45 | 1.95% | - |
| Jun 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | 8.47% | - |
| Jun 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.48 | 5.00% | - |
| Jun 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.70 | -3.74% | - |
| Jun 10, 2026 | 36.60 | 37.40 | 36.60 | 37.40 | 37.09 | - | 341 |
| Jun 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | 1.08% | - |
| Jun 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | -1.07% | - |
| Jun 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | 1.08% | - |
| Jun 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | -1.60% | - |
| Jun 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.28 | 0.53% | - |
| Jun 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | 0.54% | - |
| Jun 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | -3.63% | 20 |
| May 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | 4.32% | - |
| May 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.69 | -0.54% | - |
| May 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.89 | -3.12% | - |
| May 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | 2.13% | - |
| May 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.28 | 7.43% | - |
| May 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | 2.94% | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 0.59% | - |
| May 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | -1.74% | - |
| May 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.11 | -4.97% | - |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | 3.43% | 900 |
| May 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | 1.16% | - |
| May 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.31 | 1.76% | - |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 1.19% | - |
| May 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.32 | -2.33% | - |