Yext, Inc. (FRA:0YE)
Germany
· Delayed Price · Currency is EUR 7.40
-0.04 (-0.51%)
Last updated: Dec 4, 2025, 8:00 AM CET
Yext, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.42 | 7.54 | 7.42 | 7.54 | 7.54 | 1.89% | - |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.51% | - |
| Dec 3, 2025 | 7.16 | 7.43 | 7.16 | 7.43 | 7.43 | 2.94% | - |
| Dec 2, 2025 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 0.47% | - |
| Dec 1, 2025 | 7.05 | 7.19 | 7.05 | 7.19 | 7.19 | 0.42% | - |
| Nov 28, 2025 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 1.91% | - |
| Nov 27, 2025 | 7.10 | 7.10 | 7.02 | 7.02 | 7.02 | -1.93% | - |
| Nov 26, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.89% | - |
| Nov 25, 2025 | 7.17 | 7.23 | 7.17 | 7.23 | 7.23 | -0.93% | - |
| Nov 24, 2025 | 7.16 | 7.29 | 7.16 | 7.29 | 7.29 | 0.97% | - |
| Nov 21, 2025 | 7.01 | 7.22 | 7.01 | 7.22 | 7.22 | 2.01% | - |
| Nov 20, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | -0.28% | - |
| Nov 19, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 0.37% | - |
| Nov 18, 2025 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 0.43% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.54% | - |
| Nov 14, 2025 | 7.23 | 7.23 | 7.16 | 7.16 | 7.16 | -2.19% | - |
| Nov 13, 2025 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | -0.89% | - |
| Nov 12, 2025 | 7.23 | 7.38 | 7.23 | 7.38 | 7.38 | 1.26% | - |
| Nov 11, 2025 | 7.20 | 7.29 | 7.20 | 7.29 | 7.29 | 0.41% | - |
| Nov 10, 2025 | 7.17 | 7.26 | 7.17 | 7.26 | 7.26 | 0.39% | - |
| Nov 7, 2025 | 7.19 | 7.23 | 7.19 | 7.23 | 7.23 | -0.33% | - |
| Nov 6, 2025 | 7.20 | 7.26 | 7.20 | 7.26 | 7.26 | 2.43% | - |
| Nov 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.48% | - |
| Nov 4, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.41% | - |
| Nov 3, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | -0.22% | - |
| Oct 31, 2025 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 0.70% | - |
| Oct 30, 2025 | 6.97 | 7.19 | 6.97 | 7.19 | 7.19 | 1.84% | - |
| Oct 29, 2025 | 7.09 | 7.09 | 7.06 | 7.06 | 7.06 | -1.34% | - |
| Oct 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.27% | - |
| Oct 27, 2025 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 0.11% | - |
| Oct 24, 2025 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 0.25% | - |
| Oct 23, 2025 | 7.13 | 7.22 | 7.13 | 7.22 | 7.22 | 0.28% | - |
| Oct 22, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 0.11% | - |
| Oct 21, 2025 | 7.03 | 7.19 | 7.03 | 7.19 | 7.19 | 1.55% | - |
| Oct 20, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | 7.08 | 1.29% | - |
| Oct 17, 2025 | 6.84 | 6.99 | 6.84 | 6.99 | 6.99 | 0.58% | - |
| Oct 16, 2025 | 7.03 | 7.03 | 6.95 | 6.95 | 6.95 | -1.64% | - |
| Oct 15, 2025 | 7.05 | 7.07 | 7.05 | 7.07 | 7.07 | -0.65% | - |
| Oct 14, 2025 | 7.02 | 7.11 | 7.02 | 7.11 | 7.11 | -0.20% | - |
| Oct 13, 2025 | 6.91 | 7.13 | 6.91 | 7.13 | 7.13 | 0.74% | - |
| Oct 10, 2025 | 7.12 | 7.18 | 7.07 | 7.07 | 7.07 | -1.53% | - |
| Oct 9, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -0.28% | 150 |
| Oct 8, 2025 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | 1.92% | - |
| Oct 7, 2025 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | 0.20% | - |
| Oct 6, 2025 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | -0.65% | - |
| Oct 3, 2025 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | - | - |
| Oct 2, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.34% | 500 |
| Oct 1, 2025 | 7.04 | 7.08 | 7.04 | 7.08 | 7.08 | -1.03% | - |
| Sep 30, 2025 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | -1.27% | - |
| Sep 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.82% | - |
| Sep 26, 2025 | 7.23 | 7.30 | 7.23 | 7.30 | 7.30 | -0.27% | - |
| Sep 25, 2025 | 7.25 | 7.40 | 7.25 | 7.32 | 7.32 | - | 2,000 |
| Sep 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.62% | - |
| Sep 23, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -0.11% | - |
| Sep 22, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 0.14% | - |
| Sep 19, 2025 | 7.45 | 7.45 | 7.37 | 7.37 | 7.37 | -2.15% | - |
| Sep 18, 2025 | 7.27 | 7.53 | 7.27 | 7.53 | 7.53 | 4.04% | - |
| Sep 17, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.69% | - |
| Sep 16, 2025 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | -0.46% | - |
| Sep 15, 2025 | 7.21 | 7.38 | 7.21 | 7.32 | 7.32 | 0.77% | 1,000 |
| Sep 12, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | -0.08% | - |
| Sep 11, 2025 | 7.08 | 7.27 | 7.02 | 7.27 | 7.27 | 1.06% | 1,200 |
| Sep 10, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.85% | - |
| Sep 9, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -1.92% | - |
| Sep 8, 2025 | 7.46 | 7.49 | 7.40 | 7.40 | 7.40 | -2.48% | 1,000 |
| Sep 5, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.86% | - |
| Sep 4, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.14% | - |
| Sep 3, 2025 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 1.84% | - |
| Sep 2, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.64% | - |
| Sep 1, 2025 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | -1.02% | - |
| Aug 29, 2025 | 7.64 | 7.64 | 7.62 | 7.63 | 7.63 | -0.88% | 200 |
| Aug 28, 2025 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | -0.57% | - |
| Aug 27, 2025 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | 1.81% | - |
| Aug 26, 2025 | 7.59 | 7.60 | 7.58 | 7.60 | 7.60 | -0.99% | 1,000 |
| Aug 25, 2025 | 7.48 | 7.80 | 7.48 | 7.68 | 7.68 | 1.88% | 200 |
| Aug 22, 2025 | 7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 0.27% | - |
| Aug 21, 2025 | 7.20 | 7.52 | 7.20 | 7.52 | 7.52 | 3.16% | - |
| Aug 20, 2025 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -1.25% | - |
| Aug 19, 2025 | 7.36 | 7.38 | 7.30 | 7.38 | 7.38 | -1.07% | 200 |
| Aug 18, 2025 | 6.85 | 7.87 | 6.85 | 7.46 | 7.46 | 10.03% | 640 |
| Aug 15, 2025 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | -0.35% | - |
| Aug 14, 2025 | 6.94 | 7.28 | 6.80 | 6.80 | 6.80 | -3.43% | 600 |
| Aug 13, 2025 | 6.58 | 7.25 | 6.58 | 7.05 | 7.05 | 5.80% | 2,000 |
| Aug 12, 2025 | 6.57 | 6.93 | 6.57 | 6.66 | 6.66 | 1.37% | 1,150 |
| Aug 11, 2025 | 6.98 | 7.90 | 6.57 | 6.57 | 6.57 | -0.99% | 4,900 |
| Aug 8, 2025 | 6.64 | 6.86 | 6.64 | 6.64 | 6.64 | -0.81% | 200 |
| Aug 7, 2025 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | -1.47% | - |
| Aug 6, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 0.68% | - |
| Aug 5, 2025 | 6.79 | 6.79 | 6.74 | 6.74 | 6.74 | -0.82% | - |
| Aug 4, 2025 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | -1.65% | - |
| Aug 1, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.31% | - |
| Jul 31, 2025 | 7.16 | 7.16 | 7.01 | 7.01 | 7.01 | -2.23% | - |
| Jul 30, 2025 | 7.09 | 7.17 | 7.09 | 7.17 | 7.17 | 0.17% | - |
| Jul 29, 2025 | 7.22 | 7.22 | 7.15 | 7.15 | 7.15 | -1.35% | - |
| Jul 28, 2025 | 7.06 | 7.25 | 7.06 | 7.25 | 7.25 | 1.83% | - |
| Jul 25, 2025 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | 0.42% | - |
| Jul 24, 2025 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | -1.69% | - |
| Jul 23, 2025 | 7.11 | 7.21 | 7.11 | 7.21 | 7.21 | 1.09% | - |
| Jul 22, 2025 | 6.96 | 7.14 | 6.96 | 7.14 | 7.14 | 1.71% | - |
| Jul 21, 2025 | 6.87 | 7.02 | 6.87 | 7.02 | 7.02 | 1.86% | - |