ARYZTA AG (FRA:YZA0)
Germany · Delayed Price · Currency is EUR 44.14
-1.14 (-2.52%)
Last updated: Aug 26, 2026, 9:14 AM CET
FRA:YZA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | - | -2.52% | - |
| Aug 25, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 2.44% | - |
| Aug 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.27% | - |
| Aug 21, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -2.29% | - |
| Aug 20, 2026 | 44.14 | 45.36 | 44.14 | 45.36 | 45.36 | -5.81% | - |
| Aug 19, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.33% | - |
| Aug 18, 2026 | 47.76 | 48.00 | 47.76 | 48.00 | 48.00 | 0.13% | - |
| Aug 17, 2026 | 48.16 | 48.16 | 47.94 | 47.94 | 47.94 | -0.70% | - |
| Aug 14, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.21% | - |
| Aug 13, 2026 | 48.10 | 48.38 | 48.10 | 48.38 | 48.38 | 1.81% | - |
| Aug 12, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -2.46% | - |
| Aug 11, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -2.56% | - |
| Aug 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -11.50% | - |
| Aug 7, 2026 | 56.20 | 56.50 | 56.20 | 56.50 | 56.50 | 0.98% | 100 |
| Aug 6, 2026 | 56.00 | 56.10 | 55.95 | 55.95 | 55.95 | -0.62% | 10 |
| Aug 5, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.18% | - |
| Aug 4, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.05% | - |
| Aug 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jul 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.44% | - |
| Jul 30, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.53% | - |
| Jul 29, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.18% | - |
| Jul 28, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.09% | - |
| Jul 27, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1.96% | - |
| Jul 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.50% | - |
| Jul 23, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.30% | - |
| Jul 22, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Jul 21, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -5.44% | - |
| Jul 20, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.16% | - |
| Jul 17, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.33% | - |
| Jul 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.57% | - |
| Jul 15, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -2.40% | - |
| Jul 14, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.42% | - |
| Jul 13, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.17% | - |
| Jul 10, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -2.67% | - |
| Jul 9, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 2.06% | - |
| Jul 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.25% | - |
| Jul 7, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.58% | - |
| Jul 6, 2026 | 60.15 | 60.20 | 60.15 | 60.20 | 60.20 | 0.58% | 8 |
| Jul 3, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 2.57% | - |
| Jul 2, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - | - |
| Jul 1, 2026 | 60.10 | 60.10 | 58.35 | 58.35 | 58.35 | -4.34% | - |
| Jun 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.16% | - |
| Jun 29, 2026 | 60.65 | 60.90 | 60.65 | 60.90 | 60.90 | -0.49% | - |
| Jun 26, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.49% | - |
| Jun 25, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 3.22% | - |
| Jun 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jun 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.01% | 350 |
| Jun 22, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Jun 19, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.66% | - |
| Jun 18, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -3.50% | - |