Yellow Cake plc (FRA:0LZ)
Germany
· Delayed Price · Currency is EUR 6.08
+0.26 (4.47%)
At close: Dec 4, 2025
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Dec 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.47% | - |
| Dec 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.96% | - |
| Dec 2, 2025 | 5.82 | 6.06 | 5.82 | 6.06 | 6.06 | 5.57% | 500 |
| Dec 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Nov 28, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 0.34% | 100 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.15% | - |
| Nov 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| Nov 21, 2025 | 5.72 | 5.86 | 5.72 | 5.80 | 5.80 | -3.65% | 1,750 |
| Nov 20, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 4.15% | 250 |
| Nov 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Nov 18, 2025 | 5.62 | 5.76 | 5.62 | 5.76 | 5.76 | -1.71% | 2,000 |
| Nov 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Nov 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Nov 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.40% | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -4.26% | 1,300 |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Nov 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | - |
| Nov 4, 2025 | 6.30 | 6.42 | 6.30 | 6.30 | 6.30 | -3.67% | 1,300 |
| Nov 3, 2025 | 6.56 | 6.58 | 6.54 | 6.54 | 6.54 | -2.68% | 1,150 |
| Oct 31, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 1.20% | 100 |
| Oct 30, 2025 | 6.50 | 6.80 | 6.50 | 6.64 | 6.64 | 4.08% | 1,800 |
| Oct 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% | - |
| Oct 28, 2025 | 5.96 | 6.46 | 5.96 | 6.30 | 6.30 | 5.70% | 2,050 |
| Oct 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,000 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Oct 22, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - | 159 |
| Oct 21, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -0.99% | 573 |
| Oct 20, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.80% | - |
| Oct 17, 2025 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | -3.36% | 50 |
| Oct 16, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.30% | - |
| Oct 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.20% | 250 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.64 | 6.64 | 6.64 | -3.21% | 406 |
| Oct 13, 2025 | 6.46 | 6.86 | 6.46 | 6.86 | 6.86 | 5.21% | 810 |
| Oct 10, 2025 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | -0.61% | 1,000 |
| Oct 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | 1,050 |
| Oct 8, 2025 | 6.42 | 6.66 | 6.42 | 6.54 | 6.54 | -2.68% | 1,060 |
| Oct 7, 2025 | 6.54 | 6.82 | 6.54 | 6.72 | 6.72 | -4.00% | 760 |
| Oct 6, 2025 | 6.86 | 7.00 | 6.66 | 7.00 | 7.00 | 7.69% | 905 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Oct 2, 2025 | 6.56 | 6.86 | 6.52 | 6.52 | 6.52 | -3.26% | 525 |
| Oct 1, 2025 | 6.46 | 6.76 | 6.46 | 6.74 | 6.74 | 2.74% | 4,450 |
| Sep 30, 2025 | 6.70 | 6.70 | 6.56 | 6.56 | 6.56 | - | 7,900 |
| Sep 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | 325 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | - |
| Sep 25, 2025 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | -1.82% | 200 |
| Sep 24, 2025 | 6.34 | 6.82 | 6.34 | 6.60 | 6.60 | 0.61% | 2,765 |
| Sep 23, 2025 | 6.36 | 6.56 | 6.36 | 6.56 | 6.56 | 0.31% | 12,050 |
| Sep 22, 2025 | 6.00 | 6.54 | 6.00 | 6.54 | 6.54 | 6.86% | 630 |
| Sep 19, 2025 | 5.92 | 6.12 | 5.92 | 6.12 | 6.12 | -0.97% | 317 |
| Sep 18, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.31% | - |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.86% | - |
| Sep 16, 2025 | 5.98 | 6.48 | 5.98 | 6.48 | 6.48 | 9.09% | 875 |
| Sep 15, 2025 | 6.44 | 6.44 | 5.94 | 5.94 | 5.94 | - | 285 |
| Sep 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.37% | - |
| Sep 11, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Sep 10, 2025 | 6.04 | 6.04 | 5.90 | 5.94 | 5.94 | -3.88% | 200 |
| Sep 9, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | 6.18 | 3.00% | 100 |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.15% | - |
| Sep 5, 2025 | 6.00 | 6.26 | 6.00 | 6.26 | 6.26 | 2.29% | 45 |
| Sep 4, 2025 | 5.96 | 6.12 | 5.96 | 6.12 | 6.12 | 5.15% | 100 |
| Sep 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.69% | - |
| Sep 2, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1.72% | - |
| Sep 1, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.64% | - |
| Aug 29, 2025 | 5.56 | 6.08 | 5.56 | 6.04 | 6.04 | 10.62% | 3,000 |
| Aug 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.15% | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -2.11% | 849 |
| Aug 26, 2025 | 5.48 | 5.70 | 5.48 | 5.70 | 5.70 | 3.64% | 1,500 |
| Aug 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.17% | - |
| Aug 22, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Aug 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 150 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.93% | - |
| Aug 19, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -4.70% | - |
| Aug 18, 2025 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | 5.67% | 22,035 |
| Aug 15, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | -2.76% | 100 |
| Aug 14, 2025 | 5.64 | 5.80 | 5.60 | 5.80 | 5.80 | -1.69% | 1,050 |
| Aug 13, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | -0.67% | 1,500 |
| Aug 12, 2025 | 5.66 | 5.94 | 5.66 | 5.94 | 5.94 | -0.67% | 100 |
| Aug 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.03% | 40 |
| Aug 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Aug 7, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.07% | - |
| Aug 6, 2025 | 5.66 | 5.90 | 5.66 | 5.90 | 5.90 | -0.34% | 600 |
| Aug 5, 2025 | 5.52 | 5.92 | 5.52 | 5.92 | 5.92 | 3.14% | 100 |
| Aug 4, 2025 | 5.48 | 5.74 | 5.48 | 5.74 | 5.74 | 4.36% | 2,370 |
| Aug 1, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | -1.79% | 1,000 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Jul 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% | - |
| Jul 29, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 0.71% | 200 |
| Jul 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Jul 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | - |
| Jul 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | - |
| Jul 23, 2025 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 1.81% | 2,440 |
| Jul 22, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | - |
| Jul 21, 2025 | 5.38 | 5.74 | 5.38 | 5.74 | 5.74 | 3.24% | 200 |