Yixin Group Limited (FRA:1YX)
Germany
· Delayed Price · Currency is EUR 0.268
+0.006 (2.29%)
At close: Dec 4, 2025
Yixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.93% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 13,498 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.45% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.63% | - |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 9.17% | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.15% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.75% | - |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.71% | - |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 4.48% | - |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.07% | - |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Oct 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Oct 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | - |
| Oct 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.97% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.64% | 100 |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.15% | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | - |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.80% | - |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.30% | - |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.21% | - |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | - |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Sep 8, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -1.28% | 500 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.00% | - |
| Sep 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Sep 2, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -10.50% | 2,682 |
| Sep 1, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 0.56% | 2,080 |
| Aug 29, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 8.43% | 2,090 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.78% | - |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.68% | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.88% | - |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | - |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.03% | - |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.36% | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 12.21% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.41% | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | - |
| Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | - |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.90% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -2.13% | 1,000 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |