JOYY Inc. (VIE:JOYY)
Austria · Delayed Price · Currency is EUR 72.50
-0.50 (-0.68%)
At close: Oct 8, 2026
VIE:JOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 145 |
| Oct 7, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2.10% | 145 |
| Oct 6, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -0.69% | 245 |
| Oct 5, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | 290 |
| Oct 2, 2026 | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 30, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.70% | 174 |
| Sep 28, 2026 | 70.50 | 70.50 | 70.00 | 70.50 | 69.14 | - | 348 |
| Sep 25, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 69.14 | - | - |
| Sep 24, 2026 | 70.50 | 70.50 | 69.50 | 70.50 | 69.14 | - | 287 |
| Sep 23, 2026 | 71.00 | 71.00 | 69.50 | 70.50 | 69.14 | 0.71% | 348 |
| Sep 22, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 68.65 | 2.19% | - |
| Sep 21, 2026 | 69.00 | 69.00 | 68.00 | 68.50 | 67.18 | -0.72% | 294 |
| Sep 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.67 | - | 174 |
| Sep 17, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 67.67 | 1.47% | - |
| Sep 16, 2026 | 67.00 | 68.00 | 66.50 | 68.00 | 66.68 | 2.26% | 174 |
| Sep 15, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 65.21 | -0.75% | - |
| Sep 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.70 | 0.75% | 256 |
| Sep 11, 2026 | 65.00 | 66.50 | 64.50 | 66.50 | 65.21 | 2.31% | 174 |
| Sep 10, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 63.74 | 2.36% | - |
| Sep 9, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 62.27 | -0.78% | 174 |
| Sep 8, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 62.76 | - | - |
| Sep 7, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 62.76 | -0.78% | - |
| Sep 4, 2026 | 64.50 | 64.50 | 64.00 | 64.50 | 63.25 | - | - |
| Sep 3, 2026 | 64.00 | 65.00 | 64.00 | 64.50 | 63.25 | - | - |
| Sep 2, 2026 | 64.50 | 64.50 | 64.00 | 64.50 | 63.25 | -0.77% | 174 |
| Sep 1, 2026 | 64.50 | 65.00 | 64.00 | 65.00 | 63.74 | - | 174 |
| Aug 31, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 63.74 | 2.36% | 160 |
| Aug 28, 2026 | 64.50 | 64.50 | 63.00 | 63.50 | 62.27 | -2.31% | 313 |
| Aug 27, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 63.74 | - | 160 |
| Aug 26, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 63.74 | 0.78% | 174 |
| Aug 25, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 63.25 | 2.38% | - |
| Aug 24, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 61.78 | -0.79% | 174 |
| Aug 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.27 | 0.79% | - |
| Aug 20, 2026 | 64.50 | 65.00 | 63.00 | 63.00 | 61.78 | -1.56% | 174 |
| Aug 19, 2026 | 64.00 | 64.50 | 63.50 | 64.00 | 62.76 | 0.79% | 174 |
| Aug 18, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 62.27 | - | - |
| Aug 17, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 62.27 | 0.79% | - |
| Aug 14, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 61.78 | -0.79% | - |
| Aug 13, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 62.27 | -2.31% | - |
| Aug 12, 2026 | 65.00 | 66.50 | 65.00 | 65.00 | 63.74 | 0.78% | 522 |
| Aug 11, 2026 | 64.50 | 65.00 | 64.00 | 64.50 | 63.25 | -0.77% | - |
| Aug 10, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 63.74 | 0.78% | - |
| Aug 7, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.25 | -0.77% | - |
| Aug 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.74 | - | - |
| Aug 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.74 | - | - |
| Aug 4, 2026 | 64.50 | 65.00 | 63.50 | 65.00 | 63.74 | 2.36% | 12 |
| Aug 3, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 62.27 | -0.78% | - |
| Jul 31, 2026 | 64.00 | 64.00 | 63.50 | 64.00 | 62.76 | 0.79% | - |
| Jul 30, 2026 | 66.00 | 66.00 | 63.50 | 63.50 | 62.27 | -3.05% | - |