Yangtze Optical Fibre And Cable Joint Stock Limited Company (FRA:1YO)
Germany
· Delayed Price · Currency is EUR 3.940
+0.140 (3.68%)
At close: Dec 5, 2025
FRA:1YO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 3.68% | 12 |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Dec 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Dec 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.19% | - |
| Nov 28, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 2.42% | 178 |
| Nov 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Nov 26, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 8.00% | 250 |
| Nov 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | - |
| Nov 24, 2025 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 6.94% | 164 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.98% | - |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Nov 18, 2025 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 3.83% | 269 |
| Nov 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Nov 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Nov 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Nov 10, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 0.53% | 91 |
| Nov 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | - |
| Nov 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Nov 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 31, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -6.64% | 170 |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Oct 29, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | 155 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Oct 27, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Oct 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | - |
| Oct 23, 2025 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | -2.30% | 10 |
| Oct 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Oct 20, 2025 | 3.92 | 4.14 | 3.92 | 4.14 | 4.14 | 1.97% | 1,000 |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.56% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.74% | - |
| Oct 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Oct 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.60% | - |
| Oct 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 500 |
| Oct 9, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -9.65% | 371 |
| Oct 8, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 4.59% | 1,050 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 6, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 365 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 7.77% | - |
| Oct 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 600 |
| Sep 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | 100 |
| Sep 29, 2025 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 700 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | 500 |
| Sep 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -4.03% | 1,599 |
| Sep 24, 2025 | 6.30 | 6.40 | 6.20 | 6.20 | 6.20 | -6.06% | 2,439 |
| Sep 23, 2025 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | -0.75% | 2,160 |
| Sep 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 500 |
| Sep 19, 2025 | 6.40 | 6.70 | 6.40 | 6.55 | 6.55 | 7.38% | 12,250 |
| Sep 18, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 1,500 |
| Sep 17, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 200 |
| Sep 16, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 10.38% | 1,200 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Sep 12, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -5.04% | 100 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 12.26% | 290 |
| Sep 10, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 7.72% | 110 |
| Sep 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Sep 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -8.30% | - |
| Sep 5, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 9.96% | 500 |
| Sep 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -9.91% | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.86% | - |
| Sep 2, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | -12.21% | 350 |
| Sep 1, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | -4.24% | 180 |
| Aug 29, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -4.84% | 920 |
| Aug 28, 2025 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 24.00% | 570 |
| Aug 27, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 2.04% | 400 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Aug 25, 2025 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 29.95% | 630 |
| Aug 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -7.83% | - |
| Aug 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.06% | - |
| Aug 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 10.00% | - |
| Aug 18, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 16.02% | 7 |
| Aug 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | 450 |
| Aug 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Aug 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Aug 12, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 3.76% | 2,300 |
| Aug 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 11.38% | - |
| Aug 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.37% | - |
| Aug 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -8.19% | - |
| Aug 5, 2025 | 3.22 | 3.42 | 3.22 | 3.42 | 3.42 | 12.50% | 185 |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 5.56% | - |
| Aug 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Jul 31, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 12.21% | 14,200 |
| Jul 30, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 10.08% | - |
| Jul 29, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 8.18% | - |
| Jul 28, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 2.80% | 500 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.31% | - |
| Jul 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jul 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.80% | - |
| Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 200 |