Yageo Corporation (LUX:YAGEA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 39.20
-1.60 (-3.92%)
At close: Feb 6, 2026
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.92% | - |
| Feb 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Feb 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Feb 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | - |
| Feb 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -7.27% | - |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.51% | - |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Jan 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Jan 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Jan 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Jan 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 6.36% | - |
| Jan 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.93% | - |
| Jan 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jan 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.46% | - |
| Jan 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Jan 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Jan 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 7.28% | - |
| Jan 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 5.10% | - |
| Jan 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jan 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Jan 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.47% | - |
| Jan 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jan 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.35% | - |
| Dec 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Dec 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Dec 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Dec 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Dec 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Dec 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Dec 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Dec 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.06% | - |
| Dec 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Dec 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Dec 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Dec 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Dec 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |