JOYY Inc. (VIE:JOYY)
Austria · Delayed Price · Currency is EUR 64.50
-0.50 (-0.77%)
At close: Sep 2, 2026
VIE:JOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 64.50 | 64.50 | 64.00 | 64.50 | 64.50 | -0.77% | 174 |
| Sep 1, 2026 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | - | 174 |
| Aug 31, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 2.36% | 160 |
| Aug 28, 2026 | 64.50 | 64.50 | 63.00 | 63.50 | 63.50 | -2.31% | 313 |
| Aug 27, 2026 | 64.00 | 65.00 | 63.00 | 65.00 | 65.00 | - | 160 |
| Aug 26, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 0.78% | 174 |
| Aug 25, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 2.38% | - |
| Aug 24, 2026 | 62.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.79% | 174 |
| Aug 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Aug 20, 2026 | 64.50 | 65.00 | 63.00 | 63.00 | 63.00 | -1.56% | 174 |
| Aug 19, 2026 | 64.00 | 64.50 | 63.50 | 64.00 | 64.00 | 0.79% | 174 |
| Aug 18, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | - |
| Aug 17, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | - |
| Aug 14, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | -0.79% | - |
| Aug 13, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Aug 12, 2026 | 65.00 | 66.50 | 65.00 | 65.00 | 65.00 | 0.78% | 522 |
| Aug 11, 2026 | 64.50 | 65.00 | 64.00 | 64.50 | 64.50 | -0.77% | - |
| Aug 10, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | - |
| Aug 7, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Aug 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 4, 2026 | 64.50 | 65.00 | 63.50 | 65.00 | 65.00 | 2.36% | 12 |
| Aug 3, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 31, 2026 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | - |
| Jul 30, 2026 | 66.00 | 66.00 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Jul 29, 2026 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | -2.24% | 324 |
| Jul 28, 2026 | 66.00 | 67.00 | 65.50 | 67.00 | 67.00 | 0.75% | - |
| Jul 27, 2026 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 2.31% | - |
| Jul 24, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.36% | - |
| Jul 23, 2026 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 22, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Jul 21, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | - | - |
| Jul 20, 2026 | 62.50 | 63.50 | 61.50 | 63.50 | 63.50 | 3.25% | - |
| Jul 17, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 1.65% | 242 |
| Jul 16, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -3.20% | - |
| Jul 15, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | - |
| Jul 14, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | - | - |
| Jul 13, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 10, 2026 | 62.50 | 63.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 9, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | - |
| Jul 8, 2026 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | - | - |
| Jul 7, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 60 |
| Jul 6, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 3.39% | 130 |
| Jul 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 2, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | - | - |
| Jul 1, 2026 | 58.00 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | 60 |
| Jun 30, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 0.87% | - |
| Jun 29, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 57.50 | 0.54% | - |
| Jun 25, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 57.19 | -0.85% | - |
| Jun 24, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 57.68 | - | - |