The Yokohama Rubber Company, Limited (FRA:YRB)
Germany · Delayed Price · Currency is EUR 40.40
+0.80 (2.02%)
At close: Aug 26, 2026
FRA:YRB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Aug 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.52% | - |
| Aug 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Aug 20, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.34% | - |
| Aug 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Aug 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Aug 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Aug 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Aug 12, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.96% | - |
| Aug 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Aug 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.83% | - |
| Aug 7, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 100 |
| Aug 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Aug 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Aug 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -5.66% | - |
| Jul 31, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.43% | 2 |
| Jul 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jul 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jul 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Jul 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.80% | - |
| Jul 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jul 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Jul 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.47% | - |
| 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% | - |