YETI Holdings, Inc. (FRA:1YN)
Germany
· Delayed Price · Currency is EUR 35.94
-0.17 (-0.47%)
Last updated: Dec 5, 2025, 8:05 AM CET
YETI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.61 | 36.61 | 35.79 | 36.11 | 36.11 | -1.45% | - |
| Dec 3, 2025 | 35.95 | 36.87 | 35.95 | 36.64 | 36.64 | 1.55% | - |
| Dec 2, 2025 | 36.14 | 36.40 | 36.08 | 36.08 | 36.08 | -0.30% | - |
| Dec 1, 2025 | 35.23 | 36.59 | 35.23 | 36.19 | 36.19 | 2.23% | - |
| Nov 28, 2025 | 35.43 | 35.73 | 35.40 | 35.40 | 35.40 | 0.17% | - |
| Nov 27, 2025 | 35.35 | 35.36 | 35.34 | 35.34 | 35.34 | -0.45% | - |
| Nov 26, 2025 | 35.34 | 35.78 | 35.34 | 35.50 | 35.50 | 0.77% | - |
| Nov 25, 2025 | 33.79 | 35.57 | 33.79 | 35.23 | 35.23 | 3.68% | - |
| Nov 24, 2025 | 33.03 | 34.05 | 32.81 | 33.98 | 33.98 | 2.47% | - |
| Nov 21, 2025 | 30.86 | 33.24 | 30.86 | 33.16 | 33.16 | 7.56% | - |
| Nov 20, 2025 | 31.38 | 32.05 | 30.83 | 30.83 | 30.83 | -1.38% | - |
| Nov 19, 2025 | 30.95 | 31.42 | 30.95 | 31.26 | 31.26 | 0.74% | - |
| Nov 18, 2025 | 30.46 | 31.05 | 30.19 | 31.03 | 31.03 | 0.78% | - |
| Nov 17, 2025 | 31.76 | 31.86 | 30.79 | 30.79 | 30.79 | -3.08% | - |
| Nov 14, 2025 | 32.15 | 32.15 | 31.53 | 31.77 | 31.77 | -1.30% | - |
| Nov 13, 2025 | 33.00 | 33.20 | 31.99 | 32.19 | 32.19 | -2.66% | - |
| Nov 12, 2025 | 32.85 | 33.07 | 32.53 | 33.07 | 33.07 | 0.55% | - |
| Nov 11, 2025 | 31.21 | 32.89 | 31.21 | 32.89 | 32.89 | 5.21% | - |
| Nov 10, 2025 | 31.05 | 31.26 | 30.35 | 31.26 | 31.26 | 1.07% | - |
| Nov 7, 2025 | 30.12 | 31.17 | 30.09 | 30.93 | 30.93 | 2.69% | - |
| Nov 6, 2025 | 28.22 | 30.24 | 28.22 | 30.12 | 30.12 | 4.84% | - |
| Nov 5, 2025 | 27.97 | 29.34 | 27.97 | 28.73 | 28.73 | 2.42% | - |
| Nov 4, 2025 | 28.54 | 28.54 | 28.05 | 28.05 | 28.05 | -2.91% | - |
| Nov 3, 2025 | 29.08 | 29.08 | 28.71 | 28.89 | 28.89 | -1.13% | - |
| Oct 31, 2025 | 29.33 | 29.55 | 28.88 | 29.22 | 29.22 | -0.38% | - |
| Oct 30, 2025 | 29.45 | 29.77 | 29.33 | 29.33 | 29.33 | -0.64% | - |
| Oct 29, 2025 | 30.50 | 30.50 | 29.52 | 29.52 | 29.52 | -3.02% | - |
| Oct 28, 2025 | 30.60 | 30.60 | 30.11 | 30.44 | 30.44 | -0.65% | - |
| Oct 27, 2025 | 30.46 | 30.88 | 30.46 | 30.64 | 30.64 | 0.76% | - |
| Oct 24, 2025 | 30.34 | 30.53 | 30.25 | 30.41 | 30.41 | 0.36% | - |
| Oct 23, 2025 | 29.74 | 30.42 | 29.64 | 30.30 | 30.30 | 1.75% | - |
| Oct 22, 2025 | 29.74 | 30.53 | 29.74 | 29.78 | 29.78 | -0.30% | - |
| Oct 21, 2025 | 28.83 | 30.07 | 28.65 | 29.87 | 29.87 | 2.96% | - |
| Oct 20, 2025 | 28.64 | 29.17 | 28.64 | 29.01 | 29.01 | 1.50% | - |
| Oct 17, 2025 | 28.11 | 28.66 | 28.11 | 28.58 | 28.58 | 1.13% | - |
| Oct 16, 2025 | 29.04 | 29.16 | 28.26 | 28.26 | 28.26 | -3.09% | - |
| Oct 15, 2025 | 28.99 | 29.40 | 28.99 | 29.16 | 29.16 | 0.76% | - |
| Oct 14, 2025 | 27.33 | 29.10 | 27.26 | 28.94 | 28.94 | 5.12% | - |
| Oct 13, 2025 | 27.55 | 28.00 | 27.53 | 27.53 | 27.53 | 0.84% | - |
| Oct 10, 2025 | 28.36 | 28.36 | 27.30 | 27.30 | 27.30 | -3.74% | - |
| Oct 9, 2025 | 28.52 | 28.52 | 28.32 | 28.36 | 28.36 | -1.90% | - |
| Oct 8, 2025 | 28.25 | 28.91 | 28.20 | 28.91 | 28.91 | 2.26% | - |
| Oct 7, 2025 | 28.95 | 29.52 | 28.27 | 28.27 | 28.27 | -2.62% | 35 |
| Oct 6, 2025 | 29.56 | 29.56 | 28.78 | 29.03 | 29.03 | -1.93% | - |
| Oct 3, 2025 | 29.57 | 29.93 | 29.57 | 29.60 | 29.60 | 0.24% | - |
| Oct 2, 2025 | 28.45 | 29.53 | 28.45 | 29.53 | 29.53 | 3.36% | - |
| Oct 1, 2025 | 27.78 | 28.57 | 27.78 | 28.57 | 28.57 | 2.73% | - |
| Sep 30, 2025 | 28.70 | 28.70 | 27.64 | 27.81 | 27.81 | -3.47% | - |
| Sep 29, 2025 | 29.06 | 29.06 | 28.63 | 28.81 | 28.81 | -1.37% | - |
| Sep 26, 2025 | 28.84 | 29.21 | 28.54 | 29.21 | 29.21 | 0.83% | - |
| Sep 25, 2025 | 29.28 | 29.28 | 28.69 | 28.97 | 28.97 | -1.19% | - |
| Sep 24, 2025 | 29.09 | 29.56 | 29.09 | 29.32 | 29.32 | 0.76% | - |
| Sep 23, 2025 | 29.20 | 29.98 | 29.10 | 29.10 | 29.10 | -0.95% | 80 |
| Sep 22, 2025 | 29.06 | 29.52 | 28.97 | 29.38 | 29.38 | 0.51% | - |
| Sep 19, 2025 | 30.09 | 30.09 | 29.01 | 29.23 | 29.23 | -3.21% | - |
| Sep 18, 2025 | 29.72 | 30.20 | 29.72 | 30.20 | 30.20 | 1.58% | - |
| Sep 17, 2025 | 29.79 | 30.24 | 29.67 | 29.73 | 29.73 | - | - |
| Sep 16, 2025 | 29.18 | 29.73 | 29.14 | 29.73 | 29.73 | 1.05% | - |
| Sep 15, 2025 | 30.05 | 30.05 | 29.05 | 29.42 | 29.42 | -2.23% | - |
| Sep 12, 2025 | 30.85 | 30.85 | 30.05 | 30.09 | 30.09 | -2.87% | - |
| Sep 11, 2025 | 29.91 | 31.17 | 29.91 | 30.98 | 30.98 | 3.51% | - |
| Sep 10, 2025 | 30.01 | 30.01 | 29.24 | 29.93 | 29.93 | -0.66% | - |
| Sep 9, 2025 | 29.95 | 30.13 | 29.67 | 30.13 | 30.13 | 0.47% | - |
| Sep 8, 2025 | 30.63 | 30.63 | 29.97 | 29.99 | 29.99 | -2.06% | - |
| Sep 5, 2025 | 30.68 | 30.85 | 30.46 | 30.62 | 30.62 | -0.07% | - |
| Sep 4, 2025 | 29.57 | 30.76 | 29.57 | 30.64 | 30.64 | 3.30% | - |
| Sep 3, 2025 | 29.30 | 29.66 | 29.30 | 29.66 | 29.66 | 0.58% | - |
| Sep 2, 2025 | 29.67 | 29.67 | 29.26 | 29.49 | 29.49 | -0.64% | - |
| Sep 1, 2025 | 29.00 | 29.70 | 29.00 | 29.68 | 29.68 | -0.40% | 175 |
| Aug 29, 2025 | 29.46 | 29.80 | 29.46 | 29.80 | 29.80 | 0.51% | - |
| Aug 28, 2025 | 30.76 | 30.76 | 29.49 | 29.65 | 29.65 | -3.73% | - |
| Aug 27, 2025 | 30.41 | 30.80 | 30.41 | 30.80 | 30.80 | 1.45% | - |
| Aug 26, 2025 | 30.11 | 30.79 | 30.11 | 30.36 | 30.36 | 0.63% | - |
| Aug 25, 2025 | 30.13 | 30.19 | 29.88 | 30.17 | 30.17 | -0.17% | - |
| Aug 22, 2025 | 28.92 | 30.22 | 28.92 | 30.22 | 30.22 | 4.50% | - |
| Aug 21, 2025 | 28.89 | 28.92 | 28.52 | 28.92 | 28.92 | - | - |
| Aug 20, 2025 | 29.28 | 29.28 | 28.92 | 28.92 | 28.92 | -1.60% | - |
| Aug 19, 2025 | 29.16 | 29.61 | 29.16 | 29.39 | 29.39 | 0.58% | - |
| Aug 18, 2025 | 28.69 | 29.27 | 28.69 | 29.22 | 29.22 | 1.78% | - |
| Aug 15, 2025 | 28.93 | 28.97 | 28.71 | 28.71 | 28.71 | -0.52% | - |
| Aug 14, 2025 | 29.81 | 29.81 | 28.84 | 28.86 | 28.86 | -3.80% | - |
| Aug 13, 2025 | 28.53 | 30.00 | 28.27 | 30.00 | 30.00 | 4.97% | 45 |
| Aug 12, 2025 | 27.12 | 28.58 | 27.12 | 28.58 | 28.58 | 5.50% | - |
| Aug 11, 2025 | 27.69 | 27.71 | 27.05 | 27.09 | 27.09 | -2.34% | - |
| Aug 8, 2025 | 27.72 | 28.06 | 27.53 | 27.74 | 27.74 | -0.57% | - |
| Aug 7, 2025 | 30.85 | 30.85 | 26.07 | 27.90 | 27.90 | -9.88% | 45 |
| Aug 6, 2025 | 31.71 | 31.71 | 30.74 | 30.96 | 30.96 | -2.61% | - |
| Aug 5, 2025 | 31.73 | 31.90 | 31.45 | 31.79 | 31.79 | 0.28% | - |
| Aug 4, 2025 | 30.78 | 31.71 | 30.78 | 31.70 | 31.70 | 3.39% | - |
| Aug 1, 2025 | 31.67 | 31.67 | 30.26 | 30.66 | 30.66 | -3.52% | - |
| Jul 31, 2025 | 32.26 | 32.26 | 31.47 | 31.78 | 31.78 | -1.18% | - |
| Jul 30, 2025 | 32.46 | 32.81 | 32.16 | 32.16 | 32.16 | -1.02% | - |
| Jul 29, 2025 | 33.03 | 33.25 | 32.49 | 32.49 | 32.49 | -1.66% | - |
| Jul 28, 2025 | 32.83 | 33.85 | 32.83 | 33.04 | 33.04 | 1.10% | 175 |
| Jul 25, 2025 | 31.05 | 32.75 | 31.05 | 32.68 | 32.68 | 5.11% | - |
| Jul 24, 2025 | 33.13 | 33.13 | 31.06 | 31.09 | 31.09 | -6.97% | - |
| Jul 23, 2025 | 32.51 | 33.42 | 32.17 | 33.42 | 33.42 | 4.76% | - |
| Jul 22, 2025 | 30.22 | 31.90 | 30.22 | 31.90 | 31.90 | 5.21% | - |
| Jul 21, 2025 | 29.75 | 30.51 | 29.75 | 30.32 | 30.32 | 1.64% | - |
| Jul 18, 2025 | 29.90 | 29.93 | 29.61 | 29.83 | 29.83 | -0.47% | - |