JOYY Inc. (VIE:JOYY)
Austria · Delayed Price · Currency is EUR 59.50
+3.00 (5.31%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:JOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | 21.24% | - |
| May 25, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| May 22, 2026 | 48.60 | 48.60 | 47.00 | 47.40 | 47.40 | -1.25% | - |
| May 21, 2026 | 48.60 | 49.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| May 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| May 19, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| May 18, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.60 | 2.48% | - |
| May 15, 2026 | 49.00 | 49.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| May 14, 2026 | 51.00 | 51.00 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| May 13, 2026 | 49.80 | 51.00 | 49.60 | 51.00 | 51.00 | 2.82% | - |
| May 12, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| May 11, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| May 8, 2026 | 50.50 | 50.50 | 49.60 | 49.80 | 49.80 | -1.39% | - |
| May 7, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| May 6, 2026 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | - |
| May 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| May 4, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | - |
| Apr 30, 2026 | 49.00 | 50.00 | 48.80 | 50.00 | 50.00 | 3.31% | - |
| Apr 29, 2026 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Apr 28, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Apr 27, 2026 | 51.00 | 52.00 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Apr 24, 2026 | 50.00 | 50.00 | 49.20 | 49.80 | 49.80 | 0.81% | - |
| Apr 23, 2026 | 50.00 | 51.00 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Apr 22, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -3.46% | - |
| Apr 20, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 52.83 | 2.86% | - |
| Apr 17, 2026 | 53.50 | 54.00 | 52.50 | 52.50 | 51.36 | -2.78% | - |
| Apr 16, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 52.83 | 0.93% | - |
| Apr 15, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 52.34 | - | - |
| Apr 14, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 52.34 | 3.88% | - |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.38 | - | - |
| Apr 10, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 50.38 | -1.90% | - |
| Apr 9, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 51.36 | 0.96% | - |
| Apr 8, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 50.87 | 1.96% | - |
| Apr 7, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 49.90 | 0.99% | - |
| Apr 2, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 49.41 | - | - |
| Apr 1, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 49.41 | 1.00% | - |
| Mar 31, 2026 | 49.40 | 50.00 | 49.40 | 50.00 | 48.92 | - | - |
| Mar 30, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 48.92 | - | - |
| Mar 27, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 48.92 | -0.99% | - |
| Mar 26, 2026 | 50.00 | 51.00 | 50.00 | 50.50 | 49.41 | -1.94% | 60 |
| Mar 25, 2026 | 51.00 | 51.50 | 50.00 | 51.50 | 50.38 | 1.98% | - |
| Mar 24, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 49.41 | 1.00% | - |
| Mar 23, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 48.92 | -1.96% | - |
| Mar 20, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 49.90 | -0.97% | - |
| Mar 19, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 50.38 | -3.74% | - |
| Mar 18, 2026 | 53.00 | 53.50 | 52.50 | 53.50 | 52.34 | 1.90% | - |
| Mar 17, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 51.36 | -1.87% | - |
| Mar 16, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 52.34 | -0.93% | 130 |
| Mar 13, 2026 | 53.50 | 55.50 | 53.50 | 54.00 | 52.83 | 0.93% | - |
| Mar 12, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 52.34 | 0.94% | - |