Yiren Digital Ltd. (FRA:19YA)
Germany
· Delayed Price · Currency is EUR 3.840
+0.120 (3.23%)
At close: Dec 4, 2025
Yiren Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 4.04 | 3.78 | 4.04 | 4.04 | 5.21% | 300 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Dec 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Dec 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Nov 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 27, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | - |
| Nov 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.77% | - |
| Nov 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Nov 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Nov 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Nov 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Nov 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Nov 11, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Nov 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Nov 7, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Nov 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Nov 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Nov 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.54% | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Oct 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Oct 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Oct 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Oct 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Oct 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 21, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Oct 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Oct 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Oct 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Oct 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Oct 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.43% | - |
| Oct 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Sep 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Sep 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | -0.98% | - |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | 2.00% | - |
| Sep 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.83 | -0.99% | - |
| Sep 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | -0.98% | - |
| Sep 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | - | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | - | - |
| Sep 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | 0.99% | 10 |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | 2.23% | - |
| Sep 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.77 | -3.14% | - |
| Sep 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | - | - |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | - | - |
| Sep 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.93 | 4.51% | - |
| Sep 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | -0.41% | - |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.73 | 1.66% | - |
| Sep 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.66 | -0.41% | - |
| Sep 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.68 | -1.63% | - |
| Sep 5, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.75 | -1.60% | - |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.83 | 0.40% | - |
| Sep 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.81 | 1.22% | - |
| Sep 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.75 | - | - |
| Sep 1, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.75 | -0.81% | - |
| Aug 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.79 | -0.80% | - |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.83 | -2.91% | - |
| Aug 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -1.90% | - |
| Aug 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | - | - |
| Aug 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | 0.96% | - |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | 4.84% | - |
| Aug 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.79 | -1.78% | - |
| Aug 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | -2.88% | - |
| Aug 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | 4.00% | - |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.83 | -0.99% | - |
| Aug 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88 | -1.94% | - |
| Aug 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | 3.83% | - |
| Aug 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.79 | 2.48% | - |
| Aug 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.68 | 0.41% | - |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.66 | -0.82% | - |
| Aug 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.70 | -1.62% | 200 |
| Aug 7, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.77 | - | - |
| Aug 6, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.77 | -0.80% | - |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.81 | 2.05% | - |
| Aug 4, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.72 | -5.24% | - |
| Aug 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | - | - |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | - | - |
| Jul 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.98 | -0.96% | - |
| Jul 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | -0.95% | - |
| Jul 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | -2.78% | - |
| Jul 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.22 | 0.93% | - |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.17 | 1.90% | - |
| Jul 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | - | - |
| Jul 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.07 | 0.96% | - |
| Jul 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | -0.95% | - |