YOC AG (ETR:YOC)
Germany
· Delayed Price · Currency is EUR 6.74
-0.12 (-1.75%)
Apr 29, 2026, 5:35 PM CET
YOC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.96 | 7.00 | 6.80 | 6.86 | 6.86 | -0.58% | 175 |
| Apr 27, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | 2.07% | 1,250 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.81% | - |
| Apr 23, 2026 | 6.84 | 6.84 | 6.64 | 6.64 | 6.64 | 1.84% | 600 |
| Apr 22, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.56% | 16 |
| Apr 21, 2026 | 6.80 | 6.80 | 6.40 | 6.42 | 6.42 | -6.96% | 3,045 |
| Apr 20, 2026 | 6.50 | 6.98 | 6.50 | 6.90 | 6.90 | 5.83% | 3,265 |
| Apr 17, 2026 | 7.24 | 7.24 | 6.52 | 6.52 | 6.52 | -9.94% | 11,859 |
| Apr 16, 2026 | 7.30 | 7.30 | 7.16 | 7.24 | 7.24 | -0.82% | 2,305 |
| Apr 15, 2026 | 7.26 | 7.38 | 7.22 | 7.30 | 7.30 | 0.55% | 1,385 |
| Apr 14, 2026 | 7.42 | 7.44 | 7.26 | 7.26 | 7.26 | -4.22% | 1,359 |
| Apr 13, 2026 | 7.56 | 7.94 | 7.48 | 7.58 | 7.58 | 5.28% | 6,501 |
| Apr 10, 2026 | 6.48 | 7.80 | 6.48 | 7.20 | 7.20 | 20.40% | 25,665 |
| Apr 9, 2026 | 5.32 | 5.98 | 5.28 | 5.98 | 5.98 | 15.89% | 15,644 |
| Apr 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.02 | 5.16 | 5.16 | 1.18% | 621 |
| Apr 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Apr 1, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,645 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.56% | 2 |
| Mar 30, 2026 | 5.10 | 5.24 | 5.10 | 5.12 | 5.12 | -3.40% | 5 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.76% | - |
| Mar 26, 2026 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | 1.15% | 303 |
| Mar 25, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -1.14% | 675 |
| Mar 24, 2026 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 1.54% | 1 |
| Mar 23, 2026 | 5.34 | 5.34 | 5.18 | 5.18 | 5.18 | -3.00% | 2,916 |
| Mar 20, 2026 | 5.70 | 5.76 | 5.34 | 5.34 | 5.34 | -14.42% | 2,217 |
| Mar 19, 2026 | 5.70 | 6.24 | 5.48 | 6.24 | 6.24 | 5.76% | 3,557 |
| Mar 18, 2026 | 5.88 | 5.90 | 5.76 | 5.90 | 5.90 | -1.99% | 2,438 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.00 | 6.02 | 6.02 | -8.79% | 12,414 |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 12 |
| Mar 13, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.08% | 936 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 812 |
| Mar 11, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,732 |
| Mar 10, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.21% | 1,911 |
| Mar 9, 2026 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | -4.06% | 869 |
| Mar 6, 2026 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | - | 56 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 6 |
| Mar 4, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.80 | 1.19% | 7 |
| Mar 3, 2026 | 6.78 | 6.78 | 6.72 | 6.72 | 6.72 | -2.04% | 4,004 |
| Mar 2, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | -0.58% | 1,702 |
| Feb 27, 2026 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | - | 11 |
| Feb 26, 2026 | 6.86 | 6.96 | 6.86 | 6.90 | 6.90 | -0.58% | 1,062 |
| Feb 25, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | 1.46% | 9 |
| Feb 24, 2026 | 6.80 | 6.84 | 6.78 | 6.84 | 6.84 | -1.72% | 1,406 |
| Feb 23, 2026 | 6.84 | 6.96 | 6.84 | 6.96 | 6.96 | - | 521 |
| Feb 20, 2026 | 7.00 | 7.06 | 6.96 | 6.96 | 6.96 | 1.46% | 13 |
| Feb 19, 2026 | 6.94 | 6.94 | 6.86 | 6.86 | 6.86 | -2.00% | 5,709 |
| Feb 18, 2026 | 7.08 | 7.08 | 6.90 | 7.00 | 7.00 | - | 1,332 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 2,004 |
| Feb 16, 2026 | 6.92 | 7.08 | 6.90 | 7.00 | 7.00 | 2.34% | 3,144 |
| Feb 13, 2026 | 6.88 | 6.88 | 6.80 | 6.84 | 6.84 | -2.01% | 817 |
| Feb 12, 2026 | 7.00 | 7.04 | 6.98 | 6.98 | 6.98 | -2.51% | 407 |
| Feb 11, 2026 | 7.00 | 7.28 | 6.98 | 7.16 | 7.16 | 3.47% | 8,928 |
| Feb 10, 2026 | 6.80 | 6.92 | 6.78 | 6.92 | 6.92 | - | 1,267 |
| Feb 9, 2026 | 7.00 | 7.00 | 6.80 | 6.92 | 6.92 | -1.14% | 4,344 |
| Feb 6, 2026 | 7.10 | 7.10 | 6.88 | 7.00 | 7.00 | -3.05% | 3,246 |
| Feb 5, 2026 | 7.20 | 7.22 | 7.00 | 7.22 | 7.22 | 1.69% | 3,543 |
| Feb 4, 2026 | 7.34 | 7.34 | 7.02 | 7.10 | 7.10 | -1.93% | 2,960 |
| Feb 3, 2026 | 7.14 | 7.46 | 7.14 | 7.24 | 7.24 | 0.28% | 3,657 |
| Feb 2, 2026 | 7.28 | 7.58 | 6.80 | 7.22 | 7.22 | 3.14% | 12,818 |
| Jan 30, 2026 | 9.82 | 9.82 | 6.44 | 7.00 | 7.00 | -29.29% | 42,749 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.70 | 9.90 | 9.90 | -0.60% | 1,912 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 0.61% | 974 |
| Jan 27, 2026 | 9.86 | 10.00 | 9.86 | 9.90 | 9.90 | -0.60% | 886 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 1.43% | 3,122 |
| Jan 23, 2026 | 9.90 | 10.00 | 9.82 | 9.82 | 9.82 | -1.41% | 1,319 |
| Jan 22, 2026 | 9.98 | 10.10 | 9.96 | 9.96 | 9.96 | 0.61% | 2,596 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.82 | 9.90 | 9.90 | -2.46% | 1,500 |
| Jan 20, 2026 | 10.45 | 10.45 | 10.10 | 10.15 | 10.15 | -2.87% | 3,023 |
| Jan 19, 2026 | 10.65 | 10.65 | 10.45 | 10.45 | 10.45 | -2.79% | 1,525 |
| Jan 16, 2026 | 10.75 | 10.75 | 10.55 | 10.75 | 10.75 | -1.38% | 524 |
| Jan 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 90 |
| Jan 14, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 1.40% | 1,571 |
| Jan 13, 2026 | 10.70 | 10.75 | 10.55 | 10.75 | 10.75 | -0.46% | 3,129 |
| Jan 12, 2026 | 10.65 | 10.90 | 10.65 | 10.80 | 10.80 | 1.41% | 1,140 |
| Jan 9, 2026 | 10.65 | 10.70 | 10.40 | 10.65 | 10.65 | 0.47% | 1,828 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.47% | 390 |
| Jan 7, 2026 | 10.65 | 11.00 | 10.60 | 10.65 | 10.65 | - | 2,475 |
| Jan 6, 2026 | 11.30 | 11.30 | 10.60 | 10.65 | 10.65 | -4.91% | 3,944 |
| Jan 5, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | 0.45% | 86 |
| Jan 2, 2026 | 10.90 | 11.20 | 10.90 | 11.15 | 11.15 | 2.29% | 328 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.46% | 1,499 |
| Dec 29, 2025 | 10.45 | 10.95 | 10.45 | 10.95 | 10.95 | 6.83% | 2,468 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -1.91% | 2,074 |
| Dec 22, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | 0.97% | 231 |
| Dec 19, 2025 | 10.05 | 10.50 | 9.88 | 10.35 | 10.35 | 1.97% | 3,664 |
| Dec 18, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 0.50% | 1,723 |
| Dec 17, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -4.27% | 2,319 |
| Dec 16, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 1,283 |
| Dec 15, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1.44% | 55 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 0.48% | 15 |
| Dec 11, 2025 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | -2.80% | 2,641 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 119 |
| Dec 9, 2025 | 10.55 | 10.90 | 10.55 | 10.90 | 10.90 | -0.46% | 1,100 |
| Dec 8, 2025 | 10.80 | 10.95 | 10.60 | 10.95 | 10.95 | 0.46% | 1,695 |
| Dec 5, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 57 |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 59 |
| Dec 1, 2025 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -1.34% | 1,000 |