Yageo Corporation (LUX:YAGEO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 48.60
+1.40 (2.97%)
At close: Apr 27, 2026
LUX:YAGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7.00% | - |
| Apr 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.97% | - |
| Apr 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Apr 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -6.40% | - |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Apr 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Apr 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Apr 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Apr 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | - |
| Apr 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 6.70% | - |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Apr 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.00% | - |
| Apr 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.17% | - |
| Apr 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Apr 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.68% | - |
| Mar 31, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.47% | - |
| Mar 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Mar 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Mar 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Mar 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4.08% | - |
| Mar 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Mar 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -6.13% | - |
| Mar 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Mar 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Mar 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Mar 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 10.34% | - |
| Mar 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Mar 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Mar 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.29% | - |
| Mar 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Mar 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4.62% | - |
| Mar 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.25% | - |
| Mar 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Mar 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Mar 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -7.69% | - |
| Mar 3, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.33% | - |
| Mar 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.94% | - |
| Feb 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.14% | - |
| Feb 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 9.80% | - |
| Feb 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Feb 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Feb 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| 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 | - | - |