Yageo Corporation (LUX:YAGEO)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 135.00
+2.73 (2.07%)
At close: Jun 12, 2026
LUX:YAGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.07% | - |
| Jun 11, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.27 | 3.10% | - |
| Jun 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.29 | -1.53% | - |
| Jun 9, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.28 | 10.08% | - |
| Jun 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.34 | -2.46% | - |
| Jun 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.33 | 3.39% | - |
| Jun 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.35 | -9.23% | - |
| Jun 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.28 | -3.70% | - |
| Jun 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.25 | 7.14% | - |
| Jun 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | 6.78% | - |
| May 29, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.35 | - | - |
| May 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.35 | 5.36% | - |
| May 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.38 | 6.67% | - |
| May 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.42 | -4.55% | - |
| May 25, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.39 | 10.00% | - |
| May 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.45 | 10.50% | - |
| May 21, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.00 | 10.37% | - |
| May 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | 4.46% | - |
| May 19, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | -1.26% | - |
| May 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.06 | 10.42% | - |
| May 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | -2.04% | - |
| May 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | 10.53% | - |
| May 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.13 | - | - |
| May 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.13 | 6.40% | - |
| May 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.15 | 0.81% | - |
| May 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.66 | 5.08% | - |
| May 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.67 | 9.26% | - |
| May 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | -1.82% | - |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.70 | 1.85% | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | 8.00% | - |
| Apr 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | -1.96% | - |
| Apr 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | -1.92% | - |
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | 7.00% | - |
| Apr 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.33 | 2.97% | - |
| Apr 24, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | 0.85% | - |
| Apr 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | -6.40% | - |
| Apr 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.72 | -2.91% | - |
| Apr 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.22 | 0.98% | - |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | 0.99% | - |
| Apr 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | -1.94% | - |
| Apr 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.22 | 0.98% | - |
| Apr 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | 3.24% | - |
| Apr 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.13 | 3.35% | - |
| Apr 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.54 | 6.70% | - |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.55 | 0.90% | - |
| Apr 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | 3.74% | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.56 | 7.00% | - |
| Apr 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | 4.17% | - |
| Apr 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.19 | -2.54% | - |
| Apr 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | 3.68% | - |