Yankuang Energy Group Company Limited (FRA:YZCA)
Germany · Delayed Price · Currency is EUR 1.267
-0.006 (-0.47%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:YZCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10.80% | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -4.50% | - |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.73% | - |
| Jul 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.74% | - |
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.86% | - |
| Jul 13, 2026 | 1.16 | 1.22 | 1.14 | 1.14 | 1.14 | 0.44% | 1,887 |
| Jul 10, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -3.15% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | - |
| Jul 8, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 1.54% | - |
| Jul 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.19% | - |
| Jul 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.88% | - |
| Jul 3, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -1.82% | 500 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.59% | - |
| Jul 1, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 4.33% | 1,000 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.14% | - |
| Jun 29, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.24 | 3.81% | - |
| Jun 26, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.20 | -3.74% | - |
| Jun 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -3.82% | - |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | -1.26% | - |
| Jun 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -0.52% | - |
| Jun 22, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.31 | -1.16% | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | 3.04% | - |
| Jun 18, 2026 | 1.36 | 1.41 | 1.33 | 1.33 | 1.29 | -3.26% | 2,500 |
| Jun 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | -2.03% | - |
| Jun 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | 0.50% | - |
| Jun 15, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.36 | -8.74% | - |
| Jun 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 1.32% | - |
| Jun 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -1.82% | - |
| Jun 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | -1.60% | 2,500 |
| Jun 9, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.52 | -4.45% | - |
| Jun 8, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.59 | 3.67% | - |
| Jun 5, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.53 | -7.38% | - |
| Jun 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.65 | 2.77% | - |
| Jun 3, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.61 | 1.40% | - |
| Jun 2, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.59 | -2.85% | - |
| Jun 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | 8.21% | - |
| May 29, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.51 | 4.07% | - |
| May 28, 2026 | 1.54 | 1.58 | 1.50 | 1.50 | 1.45 | -1.45% | 264 |
| May 27, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.47 | 3.83% | - |
| May 26, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.42 | 1.88% | - |
| May 25, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.39 | -0.07% | - |
| May 22, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.39 | -1.44% | - |
| May 21, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.41 | -4.20% | 185 |
| May 20, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.47 | -3.73% | - |
| May 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -0.32% | - |
| May 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.54 | 3.66% | - |
| May 15, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.48 | 0.46% | - |
| May 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -1.68% | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -1.65% | - |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | 1.68% | - |