Young & Co.'s Brewery, P.L.C. (FRA:YBY)
Germany
· Delayed Price · Currency is EUR 8.25
+0.10 (1.23%)
Last updated: Dec 4, 2025, 3:49 PM CET
FRA:YBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Dec 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Dec 1, 2025 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 4.88% | 100 |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Nov 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -6.67% | - |
| Nov 18, 2025 | 8.45 | 9.00 | 8.45 | 9.00 | 8.85 | 7.14% | 721 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -0.59% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -1.17% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 2.40% | - |
| Nov 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | - | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -1.76% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Nov 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | - | - |
| Oct 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | 0.59% | - |
| Oct 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.31 | -0.59% | - |
| Oct 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -6.59% | - |
| Oct 27, 2025 | 8.55 | 9.10 | 8.55 | 9.10 | 8.95 | 5.20% | 50 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 1.17% | - |
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - | - |
| Oct 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | -6.04% | - |
| Oct 21, 2025 | 8.35 | 9.10 | 8.35 | 9.10 | 8.95 | 8.98% | 100 |
| Oct 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -0.60% | - |
| Oct 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | - | - |
| Oct 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -1.75% | - |
| Oct 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | - | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.41 | 1.79% | - |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -3.45% | - |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | 0.58% | - |
| Oct 9, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -0.57% | - |
| Oct 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -0.57% | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 1.16% | - |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | -1.14% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | -0.57% | - |
| Oct 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | - | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | -0.56% | - |
| Sep 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.70 | -6.35% | - |
| Sep 29, 2025 | 8.90 | 9.45 | 8.90 | 9.45 | 9.29 | 5.59% | 40 |
| Sep 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | - | - |
| Sep 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | -1.10% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -1.63% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | 1.10% | - |
| Sep 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 0.55% | - |
| Sep 19, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -1.09% | - |
| Sep 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | 5.17% | - |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.56 | -6.45% | - |
| Sep 16, 2025 | 8.95 | 9.30 | 8.95 | 9.30 | 9.15 | 3.33% | 11 |
| Sep 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | -0.55% | - |
| Sep 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | 1.69% | - |
| Sep 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | -1.66% | - |
| Sep 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | -0.55% | - |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -7.14% | - |
| Sep 8, 2025 | 9.15 | 9.80 | 9.15 | 9.80 | 9.64 | 5.95% | 28 |
| Sep 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | - | - |
| Sep 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | -0.54% | - |
| Sep 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | - | - |
| Sep 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 1.09% | - |
| Sep 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -0.54% | - |
| Aug 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.10 | -1.60% | - |
| Aug 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 0.53% | - |
| Aug 27, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | -3.61% | - |
| Aug 26, 2025 | 9.00 | 9.70 | 9.00 | 9.70 | 9.54 | 7.78% | 5 |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - | - |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - | - |
| Aug 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - | - |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | -1.10% | - |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - | - |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -1.09% | - |
| Aug 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -1.08% | - |
| Aug 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 2.20% | - |
| Aug 13, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -2.15% | - |
| Aug 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 2.20% | - |
| Aug 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -1.09% | - |
| Aug 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | - | - |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | - | - |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.05 | -2.13% | - |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | -1.05% | - |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.34 | -2.06% | - |
| Aug 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | -1.02% | - |
| Jul 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | -1.01% | - |
| Jul 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -10.00% | - |
| Jul 29, 2025 | 9.90 | 11.00 | 9.90 | 11.00 | 10.82 | 11.11% | 70 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | - | - |
| Jul 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.00% | - |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 1.01% | - |
| Jul 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | - | - |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | - | - |
| Jul 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | -1.00% | - |