The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 33.40
-0.60 (-1.76%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | -2.86% | - |
| Apr 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Apr 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Apr 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Apr 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Apr 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Apr 14, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 3.73% | 694 |
| Apr 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.29% | - |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Apr 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Apr 8, 2026 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 7.32% | 300 |
| Apr 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Apr 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Apr 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Mar 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.79% | - |
| Mar 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Mar 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5.10% | - |
| Mar 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.75% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 6.10% | - |
| Mar 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Mar 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Mar 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.91% | - |
| Mar 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Mar 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 5.52% | - |
| Mar 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -8.43% | - |
| Mar 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 125 |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Mar 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.28% | - |
| Mar 3, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -6.50% | 45 |
| Mar 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -5.66% | 10 |
| Feb 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Feb 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Feb 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Feb 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.43% | - |
| Feb 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | 45 |
| 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% | - |