YesAsia Holdings Limited (FRA:4CM)
Germany
· Delayed Price · Currency is EUR 0.484
+0.020 (4.31%)
Last updated: Dec 5, 2025, 8:03 AM CET
YesAsia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.31% | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.11% | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.44% | - |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | - |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.97% | - |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.28% | - |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.61% | - |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.75% | - |
| Nov 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.37% | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.54% | - |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.53% | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 6.99% | - |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.72% | - |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.69% | - |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.31% | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94% | - |
| Nov 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.97% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.53% | - |
| Nov 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.72% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.75% | 100,000 |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.81% | - |
| Oct 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | - |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Oct 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.60% | - |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.72% | - |
| Oct 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.48% | - |
| Oct 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.36% | - |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | - |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | - |
| Oct 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.88% | - |
| Oct 15, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 7.50% | 10 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Oct 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.69% | - |
| Oct 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Oct 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Oct 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Oct 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.26% | - |
| Oct 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Oct 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.24% | - |
| Sep 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.90% | - |
| Sep 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Sep 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |
| Sep 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Sep 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.15% | - |
| Sep 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.17% | - |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | - |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05% | 15 |
| Sep 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.07% | - |
| Sep 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.33% | - |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.04% | - |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | - |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.10% | - |
| Sep 2, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.95% | - |
| Sep 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.99% | - |
| Aug 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.86% | - |
| Aug 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.13% | - |
| Aug 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 23.68% | - |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Aug 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 13.36% | - |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Aug 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Aug 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.82% | - |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.48% | - |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.02% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.14% | - |
| Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Aug 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Aug 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 4.85% | - |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | - |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.21% | - |
| Aug 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | - |
| Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.23% | - |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -22.20% | 4,000 |
| Jul 25, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 7.63% | 4,000 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Jul 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.10% | - |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |