Yancoal Australia Ltd (FRA:YA1)
Germany
· Delayed Price · Currency is EUR 3.212
+0.043 (1.36%)
At close: Dec 5, 2025
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.36% | - |
| Dec 4, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 3.77% | 1,200 |
| Dec 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.87% | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 1.63% | 1,500 |
| Dec 1, 2025 | 2.94 | 2.99 | 2.94 | 2.95 | 2.95 | -3.59% | 2,015 |
| Nov 28, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.90% | 1,000 |
| Nov 27, 2025 | 2.98 | 3.05 | 2.95 | 2.95 | 2.95 | -1.17% | 500 |
| Nov 26, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | 2.05% | 200 |
| Nov 25, 2025 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 1,600 |
| Nov 24, 2025 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.41% | 2,204 |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Nov 20, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | -2.53% | - |
| Nov 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Nov 18, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.98% | 115 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 300 |
| Nov 13, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 11, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.13% | - |
| Nov 10, 2025 | 3.17 | 3.27 | 3.16 | 3.16 | 3.16 | 0.77% | 1,700 |
| Nov 7, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | - |
| Nov 6, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -0.25% | 716 |
| Nov 5, 2025 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | -2.12% | 300 |
| Nov 4, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 2.33% | 350 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.13 | 3.18 | 3.18 | -0.78% | 200 |
| Oct 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.29% | - |
| Oct 30, 2025 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 3.09% | 1,000 |
| Oct 29, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| Oct 28, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.20% | - |
| Oct 27, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | 1.37% | 130 |
| Oct 24, 2025 | 2.97 | 3.10 | 2.97 | 3.00 | 3.00 | 2.63% | 1,642 |
| Oct 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.71% | - |
| Oct 22, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -3.44% | - |
| Oct 21, 2025 | 2.91 | 3.05 | 2.90 | 3.05 | 3.05 | -3.76% | 500 |
| Oct 20, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 4.07% | 650 |
| Oct 17, 2025 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | -2.15% | - |
| Oct 16, 2025 | 3.01 | 3.11 | 3.01 | 3.11 | 3.11 | 3.42% | 3,050 |
| Oct 15, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Oct 14, 2025 | 3.00 | 3.01 | 3.00 | 3.01 | 3.01 | 3.62% | 70 |
| Oct 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.21% | - |
| Oct 10, 2025 | 2.92 | 3.00 | 2.91 | 2.91 | 2.91 | -0.41% | 2,000 |
| Oct 9, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | -1.35% | 526 |
| Oct 8, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.41% | 448 |
| Oct 7, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.07% | - |
| Oct 6, 2025 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | - | 500 |
| Oct 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.34% | - |
| Oct 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | - |
| Oct 1, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.37% | - |
| Sep 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Sep 26, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 59 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.17% | - |
| Sep 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.30% | - |
| Sep 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.83% | - |
| Sep 22, 2025 | 2.95 | 3.01 | 2.95 | 3.01 | 3.01 | -1.63% | 130 |
| Sep 19, 2025 | 2.99 | 3.11 | 2.99 | 3.06 | 3.06 | 0.89% | 214 |
| Sep 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Sep 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.08% | - |
| Sep 16, 2025 | 3.01 | 3.13 | 3.01 | 3.13 | 3.13 | 4.62% | 640 |
| Sep 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Sep 12, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 1,000 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.34% | - |
| Sep 10, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | -2.41% | 1 |
| Sep 9, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | -0.17% | 8,300 |
| Sep 8, 2025 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 2.19% | 3,900 |
| Sep 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.20% | - |
| Sep 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.30% | - |
| Sep 3, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 2.96 | 0.17% | 1,000 |
| Sep 2, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | -5.59% | 23 |
| Sep 1, 2025 | 3.03 | 3.17 | 3.03 | 3.17 | 3.13 | 5.78% | 23 |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -0.63% | - |
| Aug 28, 2025 | 3.01 | 3.09 | 3.01 | 3.01 | 2.98 | -3.92% | 1,148 |
| Aug 27, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.10 | 0.87% | 2,845 |
| Aug 26, 2025 | 3.01 | 3.11 | 3.01 | 3.11 | 3.07 | -0.10% | 18,000 |
| Aug 25, 2025 | 3.01 | 3.11 | 3.01 | 3.11 | 3.08 | 3.28% | 500 |
| Aug 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | 0.07% | - |
| Aug 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | 0.03% | - |
| Aug 20, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | -13.97% | 920 |
| Aug 19, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.46 | -0.99% | 400 |
| Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | 0.83% | 100 |
| Aug 15, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.47 | -2.85% | - |
| Aug 14, 2025 | 3.50 | 3.61 | 3.50 | 3.61 | 3.57 | -2.75% | 1 |
| Aug 13, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | -0.78% | 268 |
| Aug 12, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.70 | 3.06% | 1 |
| Aug 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | -0.14% | - |
| Aug 8, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | 1.65% | - |
| Aug 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | 0.96% | - |
| Aug 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 2.13% | - |
| Aug 5, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | 0.43% | - |
| Aug 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 0.58% | 100 |
| Aug 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.39 | -1.41% | - |
| Jul 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -5.07% | - |
| Jul 30, 2025 | 3.53 | 3.67 | 3.53 | 3.67 | 3.62 | 1.72% | 350 |
| Jul 29, 2025 | 3.46 | 3.61 | 3.46 | 3.61 | 3.56 | -0.36% | 3 |
| Jul 28, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.58 | 1.03% | 1,312 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -1.00% | - |
| Jul 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 0.56% | 5,000 |
| Jul 23, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.56 | 3.57% | 3,225 |
| Jul 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | 4.45% | - |
| Jul 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.29 | 3.81% | - |