The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 37.60
+0.20 (0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | - | 0.53% | - |
| Jun 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jun 1, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | 20 |
| May 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| May 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| May 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.12% | - |
| May 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| May 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 7.43% | - |
| May 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| May 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| May 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.97% | - |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | 900 |
| May 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| May 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| May 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| May 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| May 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| May 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| May 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| May 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| May 4, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Apr 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Apr 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Apr 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Apr 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Apr 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Apr 23, 2026 | 34.00 | 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% | - |