Yankuang Energy Group Company Limited (FRA:YZCA)
Germany · Delayed Price · Currency is EUR 1.702
+0.048 (2.90%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:YZCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.96% | - |
| Jun 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 8.21% | - |
| May 29, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 4.07% | - |
| May 28, 2026 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -1.45% | 264 |
| May 27, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 3.83% | - |
| May 26, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 1.88% | - |
| May 25, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.07% | - |
| May 22, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.44% | 185 |
| May 21, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -4.20% | 185 |
| May 20, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.73% | - |
| May 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| May 18, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | 3.66% | - |
| May 15, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 0.46% | - |
| May 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.68% | - |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.65% | - |
| May 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.68% | - |
| May 11, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| May 8, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| May 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.29% | - |
| May 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.40% | - |
| May 5, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.32% | - |
| May 4, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.15% | - |
| Apr 30, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.11% | - |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.86% | - |
| Apr 28, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 1.46% | - |
| Apr 27, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.95% | - |
| Apr 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.68% | - |
| Apr 23, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 5.76% | - |
| Apr 22, 2026 | 1.56 | 1.60 | 1.53 | 1.53 | 1.53 | 0.20% | 1,265 |
| Apr 21, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.20% | - |
| Apr 17, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -3.35% | - |
| Apr 16, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | 0.71% | 2,500 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.45% | - |
| Apr 14, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.02% | - |
| Apr 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.13% | - |
| Apr 10, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 2.60% | - |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -5.31% | - |
| Apr 8, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | -1.34% | - |
| Apr 7, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 0.06% | - |
| Apr 2, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 4.76% | - |
| Apr 1, 2026 | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -4.17% | - |
| Mar 31, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -4.94% | - |
| Mar 30, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -6.29% | - |
| 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% | - |