JOYY Inc. (VIE:JOYY)
Austria · Delayed Price · Currency is EUR 66.00
-0.50 (-0.75%)
At close: Jul 28, 2026
VIE:JOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 66.00 | 66.00 | 65.50 | 66.00 | - | -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 | - | - |
| Jun 23, 2026 | 58.50 | 59.00 | 57.00 | 59.00 | 57.68 | 0.85% | - |
| Jun 22, 2026 | 58.00 | 58.50 | 57.50 | 58.50 | 57.19 | 1.74% | - |
| Jun 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.21 | - | - |
| Jun 18, 2026 | 57.50 | 58.50 | 57.50 | 57.50 | 56.21 | -1.71% | - |
| Jun 17, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 57.19 | -0.85% | - |
| Jun 16, 2026 | 59.00 | 59.50 | 59.00 | 59.00 | 57.68 | -1.67% | 20 |
| Jun 15, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 58.66 | 2.56% | - |
| Jun 12, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 57.19 | -1.68% | - |
| Jun 11, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 58.17 | - | 130 |
| Jun 10, 2026 | 57.00 | 59.50 | 57.00 | 59.50 | 58.17 | 4.39% | - |
| Jun 9, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 55.72 | - | 20 |
| Jun 8, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 55.72 | -0.87% | - |
| Jun 5, 2026 | 58.00 | 58.50 | 57.50 | 57.50 | 56.21 | -1.71% | - |
| Jun 4, 2026 | 57.50 | 58.50 | 57.00 | 58.50 | 57.19 | - | - |
| Jun 3, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 57.19 | 3.54% | - |
| May 26, 2026 | 52.50 | 56.50 | 52.50 | 56.50 | 55.23 | 21.24% | - |
| May 25, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 45.56 | -1.69% | - |
| May 22, 2026 | 48.60 | 48.60 | 47.00 | 47.40 | 46.34 | -1.25% | - |
| May 21, 2026 | 48.60 | 49.00 | 48.00 | 48.00 | 46.92 | -2.44% | - |
| May 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.10 | - | - |
| May 19, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 48.10 | -0.81% | - |
| May 18, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 48.49 | 2.48% | - |
| May 15, 2026 | 49.00 | 49.40 | 48.40 | 48.40 | 47.32 | -0.82% | - |
| May 14, 2026 | 51.00 | 51.00 | 48.80 | 48.80 | 47.71 | -4.31% | - |
| May 13, 2026 | 49.80 | 51.00 | 49.60 | 51.00 | 49.86 | 2.82% | - |
| May 12, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 48.49 | -1.78% | - |