Yalla Group Limited (FRA:80Q)
Germany
· Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
Last updated: Dec 5, 2025, 8:05 AM CET
Yalla Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Dec 3, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Dec 2, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 28, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 1.67% | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 26, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Nov 25, 2025 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | - |
| Nov 24, 2025 | 5.95 | 6.15 | 5.95 | 6.05 | 6.05 | - | - |
| Nov 21, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 0.83% | 310 |
| Nov 20, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Nov 19, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | - |
| Nov 18, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | - |
| Nov 17, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.85 | 5.90 | 5.90 | -2.48% | - |
| Nov 12, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.05 | 6.05 | 6.05 | -7.63% | 300 |
| Nov 10, 2025 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 5.65% | - |
| Nov 7, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | -0.80% | - |
| Nov 6, 2025 | 6.35 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Nov 5, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Nov 4, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 3, 2025 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 0.76% | - |
| Oct 31, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.97% | - |
| Oct 30, 2025 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Oct 29, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Oct 28, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Oct 27, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Oct 24, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | - |
| Oct 23, 2025 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | - |
| Oct 22, 2025 | 6.05 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Oct 21, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | - |
| Oct 20, 2025 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 1.68% | 380 |
| Oct 17, 2025 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | - | - |
| Oct 16, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 15, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | - |
| Oct 14, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Oct 13, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 4.20% | - |
| Oct 10, 2025 | 6.30 | 6.35 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Oct 9, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Oct 8, 2025 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | - |
| Oct 7, 2025 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 6, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Oct 3, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 2, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Oct 1, 2025 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | -1.57% | - |
| Sep 30, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Sep 29, 2025 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | - | - |
| Sep 26, 2025 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -3.03% | - |
| Sep 25, 2025 | 6.40 | 6.60 | 6.35 | 6.60 | 6.60 | 3.12% | - |
| Sep 24, 2025 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | 1.59% | - |
| Sep 23, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 22, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | - | - |
| Sep 19, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Sep 18, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Sep 17, 2025 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 2.33% | - |
| Sep 16, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | - | - |
| Sep 15, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | - |
| Sep 12, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | - |
| Sep 11, 2025 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | - | - |
| Sep 10, 2025 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Sep 9, 2025 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 5.60% | - |
| Sep 8, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Sep 5, 2025 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -1.54% | - |
| Sep 4, 2025 | 6.45 | 6.50 | 6.40 | 6.50 | 6.50 | - | - |
| Sep 3, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Sep 2, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 29, 2025 | 6.60 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 20 |
| Aug 28, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Aug 27, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | - |
| Aug 26, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | - |
| Aug 25, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Aug 22, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Aug 21, 2025 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | - |
| Aug 20, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | - |
| Aug 19, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | - |
| Aug 18, 2025 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | - | - |
| Aug 15, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Aug 14, 2025 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | -3.62% | 680 |
| Aug 13, 2025 | 7.05 | 7.10 | 6.80 | 6.90 | 6.90 | -2.82% | - |
| Aug 12, 2025 | 6.70 | 7.20 | 6.70 | 7.10 | 7.10 | -4.05% | 630 |
| Aug 11, 2025 | 7.75 | 7.75 | 7.35 | 7.40 | 7.40 | -4.52% | - |
| Aug 8, 2025 | 7.70 | 7.75 | 7.60 | 7.75 | 7.75 | 1.31% | - |
| Aug 7, 2025 | 7.60 | 7.75 | 7.45 | 7.65 | 7.65 | 1.32% | - |
| Aug 6, 2025 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | -1.31% | - |
| Aug 5, 2025 | 6.85 | 7.95 | 6.85 | 7.65 | 7.65 | 11.68% | - |
| Aug 4, 2025 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 6.20% | - |
| Aug 1, 2025 | 6.75 | 6.75 | 6.40 | 6.45 | 6.45 | -5.15% | - |
| Jul 31, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 3.03% | - |
| Jul 30, 2025 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 29, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jul 28, 2025 | 6.55 | 6.75 | 6.50 | 6.75 | 6.75 | 3.05% | - |
| Jul 25, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Jul 24, 2025 | 6.80 | 7.00 | 6.75 | 6.75 | 6.75 | -1.46% | 2,950 |
| Jul 23, 2025 | 6.60 | 6.90 | 6.60 | 6.85 | 6.85 | 3.01% | - |
| Jul 22, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | - |
| Jul 21, 2025 | 6.30 | 6.60 | 6.30 | 6.55 | 6.55 | 3.97% | - |
| Jul 18, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | - |