Yankuang Energy Group Company Limited (FRA:YZCA)
Germany · Delayed Price · Currency is EUR 1.128
-0.010 (-0.92%)
At close: Oct 23, 2026
FRA:YZCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.00% | - |
| Oct 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.15% | - |
| Oct 19, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Oct 16, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.01% | - |
| Oct 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.61% | - |
| Oct 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.30% | - |
| Oct 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.48% | - |
| Oct 12, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.49% | - |
| Oct 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.64% | - |
| Oct 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Oct 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Oct 5, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 0.73% | - |
| Oct 2, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -3.07% | - |
| Oct 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.08% | - |
| Sep 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.35% | - |
| Sep 28, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.48% | - |
| Sep 25, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Sep 24, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Sep 23, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -3.63% | - |
| Sep 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 3.20% | - |
| Sep 18, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.62% | - |
| Sep 17, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.68% | - |
| Sep 16, 2026 | 1.36 | 1.42 | 1.34 | 1.34 | 1.34 | -0.96% | 2,824 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.97% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -3.11% | - |
| Sep 11, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.33% | - |
| Sep 10, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.07% | - |
| Sep 9, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.43 | 2.25% | - |
| Sep 8, 2026 | 1.43 | 1.48 | 1.42 | 1.42 | 1.40 | 3.71% | 500 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | -3.45% | - |
| Sep 4, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | -0.70% | - |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -1.85% | - |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -4.08% | - |
| Sep 1, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.50 | 2.77% | 1,940 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.45 | 0.75% | - |
| Aug 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.44 | 2.08% | - |
| Aug 27, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | 2.79% | - |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -0.50% | - |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 0.79% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 3.25% | - |
| Aug 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | 0.26% | - |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 0.11% | - |
| Aug 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -2.04% | 1 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 6.51% | - |
| Aug 17, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.27 | -2.79% | - |