Hyster-Yale, Inc. (FRA:HYEA)
Germany
· Delayed Price · Currency is EUR 30.40
+0.40 (1.33%)
At close: Dec 4, 2025
Hyster-Yale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -0.66% | 172 |
| Dec 4, 2025 | 35.00 | 35.00 | 29.40 | 30.40 | 30.40 | 1.33% | 470 |
| Dec 3, 2025 | 25.20 | 30.00 | 25.20 | 30.00 | 30.00 | 23.97% | 73 |
| Dec 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Dec 1, 2025 | 24.20 | 25.40 | 24.20 | 25.20 | 25.20 | 3.28% | 1,100 |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -2.40% | - |
| Nov 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | 3.31% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.89 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.89 | 7.08% | - |
| Nov 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.31 | -5.04% | - |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | 1.71% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | - | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.10 | -4.10% | - |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -0.81% | - |
| Nov 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -3.15% | 75 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | -3.79% | - |
| Nov 12, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.06 | -2.22% | 75 |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | -7.53% | - |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | -1.35% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | 1.37% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | 2.10% | - |
| Nov 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | -5.30% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | -1.31% | - |
| Nov 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 0.66% | - |
| Oct 31, 2025 | 31.00 | 31.00 | 30.40 | 30.40 | 30.01 | -1.30% | 72 |
| Oct 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -4.35% | - |
| Oct 29, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 31.79 | 2.55% | 120 |
| Oct 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -2.48% | - |
| Oct 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 1.90% | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 3.27% | - |
| Oct 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -1.92% | - |
| Oct 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 1.30% | - |
| Oct 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | 2.67% | - |
| Oct 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -0.66% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | -4.43% | - |
| Oct 16, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.20 | 3.27% | 640 |
| Oct 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 2.00% | - |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | 2.74% | - |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | -2.67% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -1.96% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | 3.38% | - |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | -2.63% | - |
| Oct 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | -1.94% | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | 0.65% | - |
| Oct 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -0.65% | - |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | - | - |
| Oct 1, 2025 | 30.80 | 31.00 | 30.60 | 31.00 | 30.61 | 0.65% | 270 |
| Sep 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -1.28% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 2.63% | - |
| Sep 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | -2.56% | - |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - | - |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 0.65% | - |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | 1.31% | - |
| Sep 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -3.77% | - |
| Sep 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | 5.30% | - |
| Sep 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.82 | 1.34% | - |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.42 | -0.67% | - |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | -3.23% | - |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.61 | 1.97% | - |
| Sep 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - | - |
| Sep 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | -3.18% | - |
| Sep 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -1.26% | - |
| Sep 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.40 | 1.27% | - |
| Sep 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 1.95% | - |
| Sep 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -1.28% | - |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | -1.27% | - |
| Sep 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 0.64% | - |
| Sep 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -2.48% | - |
| Aug 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | -1.23% | - |
| Aug 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.88 | -4.68% | - |
| Aug 27, 2025 | 33.40 | 34.20 | 33.40 | 34.20 | 33.45 | 3.01% | 62 |
| Aug 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.47 | 1.22% | - |
| Aug 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.08 | 4.46% | - |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.71 | 1.29% | - |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.32 | -1.27% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.71 | 0.64% | - |
| Aug 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.51 | 1.96% | - |
| Aug 18, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.92 | -3.16% | - |
| Aug 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.90 | -1.25% | - |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.29 | 2.56% | - |
| Aug 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.51 | 0.65% | - |
| Aug 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.32 | 1.97% | - |
| Aug 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.73 | -3.80% | - |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 30.90 | 1.28% | - |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.51 | -10.34% | - |
| Aug 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.03 | -1.69% | - |
| Aug 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.62 | 2.91% | - |
| Aug 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.64 | -4.97% | - |
| Aug 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.40 | -0.55% | - |
| Jul 31, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.60 | -1.62% | - |
| Jul 30, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 36.18 | - | 5 |
| Jul 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.18 | - | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.18 | 2.78% | - |
| Jul 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.21 | -1.64% | - |
| Jul 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.79 | 2.23% | - |
| Jul 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.01 | 3.47% | - |
| Jul 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 33.84 | - | - |
| Jul 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 33.84 | -0.57% | - |