Yankuang Energy Group Company Limited (FRA:YZCA)
Germany · Delayed Price · Currency is EUR 1.749
+0.042 (2.46%)
At close: Mar 27, 2026
FRA:YZCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.46% | - |
| Mar 26, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.49% | - |
| Mar 25, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.78% | - |
| Mar 24, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Mar 23, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 0.51% | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -1.45% | - |
| Mar 19, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 4.85% | - |
| Mar 18, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 1.97% | - |
| Mar 17, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -4.28% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.68% | - |
| Mar 13, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.11% | - |
| Mar 12, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | 7.61% | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | 4.98% | - |
| Mar 10, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.56 | -2.07% | - |
| Mar 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.11% | 4,750 |
| Mar 6, 2026 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | 3.15% | 2,000 |
| Mar 5, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -2.41% | 1,918 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.73% | - |
| Mar 3, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 2, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 5.70% | - |
| Feb 27, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 3.12% | - |
| Feb 26, 2026 | 1.44 | 1.48 | 1.41 | 1.41 | 1.41 | -1.40% | 1,757 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.76% | - |
| Feb 24, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.28% | 3,800 |
| Feb 23, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.23% | - |
| Feb 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.07% | - |
| Feb 19, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 0.07% | - |
| Feb 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | - |
| Feb 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | - |
| Feb 16, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 4.72% | - |
| Feb 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Feb 12, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | 2.51% | - |
| Feb 11, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | 4.66% | - |
| Feb 10, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | 0.38% | 15 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.55% | - |
| Feb 6, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.08% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | 1.01% | 1,150 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | 8.38% | - |
| Feb 3, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.94% | - |
| Feb 2, 2026 | 1.16 | 1.22 | 1.16 | 1.17 | 1.17 | -1.51% | 2,500 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.26% | 6,142 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 4.56% | - |
| Jan 27, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.39% | - |
| Jan 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.38% | - |
| Jan 23, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.76% | - |
| Jan 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.76% | - |
| Jan 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.42% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.58% | - |
| Jan 19, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.44% | - |