Yageo Corporation (LUX:YAGEA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 87.50
-2.50 (-2.78%)
At close: Jul 30, 2025
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.26% | - |
| Jul 31, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Jul 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Jul 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Jul 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Jul 24, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Jul 23, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 5.23% | - |
| Jul 22, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Jul 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Jul 18, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Jul 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Jul 16, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Jul 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jul 11, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jul 10, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Jul 8, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Jul 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 4, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Jul 3, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Jul 2, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Jul 1, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Jun 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | - |
| Jun 27, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | - |
| Jun 26, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Jun 25, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Jun 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | - |
| Jun 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jun 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Jun 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Jun 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jun 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jun 16, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Jun 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| Jun 12, 2025 | 79.80 | 79.80 | 79.80 | 82.50 | 79.80 | -0.60% | - |
| Jun 11, 2025 | 80.29 | 80.29 | 80.29 | 83.00 | 80.29 | - | - |
| Jun 10, 2025 | 80.29 | 80.29 | 80.29 | 83.00 | 80.29 | -1.19% | - |
| Jun 9, 2025 | 81.25 | 81.25 | 81.25 | 84.00 | 81.25 | 1.82% | - |
| Jun 6, 2025 | 79.80 | 79.80 | 79.80 | 82.50 | 79.80 | -1.20% | - |
| Jun 5, 2025 | 80.77 | 80.77 | 80.77 | 83.50 | 80.77 | -1.18% | - |
| Jun 4, 2025 | 81.74 | 81.74 | 81.74 | 84.50 | 81.74 | 4.32% | - |
| Jun 3, 2025 | 78.35 | 78.35 | 78.35 | 81.00 | 78.35 | 1.25% | - |
| Jun 2, 2025 | 77.38 | 77.38 | 77.38 | 80.00 | 77.38 | -2.44% | - |
| May 29, 2025 | 79.32 | 79.32 | 79.32 | 82.00 | 79.32 | 1.23% | - |
| May 28, 2025 | 78.35 | 78.35 | 78.35 | 81.00 | 78.35 | 1.25% | - |
| May 27, 2025 | 77.38 | 77.38 | 77.38 | 80.00 | 77.38 | - | - |
| May 26, 2025 | 77.38 | 77.38 | 77.38 | 80.00 | 77.38 | - | - |
| May 23, 2025 | 77.38 | 77.38 | 77.38 | 80.00 | 77.38 | -1.23% | - |