Yankuang Energy Group Company Limited (FRA:YZCA)
Germany · Delayed Price · Currency is EUR 1.177
-0.009 (-0.76%)
At close: Jan 23, 2026
FRA:YZCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.77% | - |
| Jan 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.25% | - |
| Jan 14, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | 1.55% | - |
| Jan 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jan 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.78% | 4,623 |
| Jan 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.61% | - |
| Jan 8, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.42% | - |
| Jan 7, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 4.98% | - |
| Jan 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 3.53% | - |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.67% | - |
| Jan 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.76% | - |
| Dec 30, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.66% | - |
| Dec 29, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.55% | - |
| Dec 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | - |
| Dec 22, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.78% | 5,000 |
| Dec 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.74% | - |
| Dec 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.18% | - |
| Dec 17, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 5.57% | - |
| Dec 16, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.19% | - |
| Dec 15, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.10% | - |
| Dec 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.78% | - |
| Dec 10, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.81% | - |
| Dec 8, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -1.61% | - |
| Dec 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.36% | - |
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.62% | - |
| Dec 3, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.58% | - |
| Dec 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.80% | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.64% | - |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.17% | - |
| Nov 27, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.64% | - |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.97% | - |
| Nov 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -1.41% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Nov 20, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.08% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -3.81% | - |
| Nov 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.15% | - |