Yankuang Energy Group Company Limited (FRA:YZCA)
Germany · Delayed Price · Currency is EUR 1.283
-0.034 (-2.62%)
At close: Sep 18, 2026
FRA:YZCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.31 | -0.67% | - |
| Aug 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -1.91% | - |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -2.08% | - |
| Aug 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 2.96% | - |
| Aug 10, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.33 | 0.45% | - |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -0.15% | - |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 6.98% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 1.61% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | -1.98% | - |
| Aug 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 0.16% | - |
| Jul 31, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | -4.75% | - |
| Jul 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 1.45% | - |
| Jul 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 1.55% | - |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.55% | - |
| Jul 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.47% | - |
| Jul 24, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.25 | -9.32% | - |
| Jul 23, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.38 | 6.60% | 1,681 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 4.03% | - |
| Jul 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.47% | - |
| Jul 20, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.25 | 9.08% | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -4.50% | - |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -0.73% | - |
| Jul 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 1.74% | - |
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 5.86% | - |
| Jul 13, 2026 | 1.16 | 1.22 | 1.14 | 1.14 | 1.12 | 0.44% | 1,887 |