YASKAWA Electric Corporation (FRA:YEC)
Germany
· Delayed Price · Currency is EUR 26.10
-0.14 (-0.53%)
At close: Dec 5, 2025
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.53 | 26.53 | 26.24 | 26.24 | 26.24 | 13.84% | 112 |
| Dec 3, 2025 | 23.38 | 23.72 | 23.05 | 23.05 | 23.05 | -1.96% | 25 |
| Dec 2, 2025 | 23.05 | 23.51 | 23.05 | 23.51 | 23.51 | 3.30% | - |
| Dec 1, 2025 | 22.17 | 22.76 | 22.07 | 22.76 | 22.76 | 1.56% | 205 |
| Nov 28, 2025 | 22.02 | 22.41 | 22.02 | 22.41 | 22.41 | 3.27% | - |
| Nov 27, 2025 | 21.73 | 21.73 | 21.70 | 21.70 | 21.70 | 2.50% | - |
| Nov 26, 2025 | 21.21 | 21.21 | 21.14 | 21.17 | 21.17 | -0.33% | - |
| Nov 25, 2025 | 21.17 | 21.24 | 21.11 | 21.24 | 21.24 | 2.02% | - |
| Nov 24, 2025 | 20.64 | 20.82 | 20.64 | 20.82 | 20.82 | 2.87% | 150 |
| Nov 21, 2025 | 20.48 | 20.69 | 20.24 | 20.24 | 20.24 | -5.64% | - |
| Nov 20, 2025 | 21.44 | 21.45 | 21.00 | 21.45 | 21.45 | 2.73% | 271 |
| Nov 19, 2025 | 20.71 | 20.88 | 20.66 | 20.88 | 20.88 | 1.36% | - |
| Nov 18, 2025 | 21.21 | 21.21 | 20.56 | 20.60 | 20.60 | -6.06% | 695 |
| Nov 17, 2025 | 22.08 | 22.56 | 21.93 | 21.93 | 21.93 | -0.54% | 75 |
| Nov 14, 2025 | 22.38 | 22.50 | 22.05 | 22.05 | 22.05 | -3.12% | 25 |
| Nov 13, 2025 | 23.01 | 23.01 | 22.71 | 22.76 | 22.76 | -3.35% | 400 |
| Nov 12, 2025 | 23.37 | 23.55 | 23.34 | 23.55 | 23.55 | 4.02% | - |
| Nov 11, 2025 | 22.83 | 23.27 | 22.53 | 22.64 | 22.64 | -0.88% | 214 |
| Nov 10, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.74% | - |
| Nov 7, 2025 | 22.72 | 22.74 | 22.45 | 22.45 | 22.45 | -4.59% | - |
| Nov 6, 2025 | 23.49 | 23.53 | 23.43 | 23.53 | 23.53 | 0.60% | - |
| Nov 5, 2025 | 23.30 | 23.39 | 23.30 | 23.39 | 23.39 | -3.67% | 337 |
| Nov 4, 2025 | 24.47 | 24.47 | 24.28 | 24.28 | 24.28 | 2.75% | - |
| Nov 3, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | -0.21% | - |
| Oct 31, 2025 | 23.49 | 23.68 | 23.48 | 23.68 | 23.68 | 1.24% | - |
| Oct 30, 2025 | 23.47 | 23.99 | 23.39 | 23.39 | 23.39 | 1.21% | 100 |
| Oct 29, 2025 | 23.29 | 23.29 | 23.11 | 23.11 | 23.11 | -5.33% | - |
| Oct 28, 2025 | 25.20 | 25.20 | 24.41 | 24.41 | 24.41 | -3.25% | 400 |
| Oct 27, 2025 | 25.26 | 25.54 | 25.09 | 25.23 | 25.23 | -0.86% | 40 |
| Oct 24, 2025 | 25.31 | 25.47 | 25.26 | 25.45 | 25.45 | 1.92% | 960 |
| Oct 23, 2025 | 25.04 | 25.07 | 24.97 | 24.97 | 24.97 | -1.42% | - |
| Oct 22, 2025 | 25.53 | 25.53 | 25.33 | 25.33 | 25.33 | 2.47% | - |
| Oct 21, 2025 | 24.48 | 24.78 | 24.48 | 24.72 | 24.72 | -3.93% | 525 |
| Oct 20, 2025 | 25.45 | 26.11 | 25.45 | 25.73 | 25.73 | 8.11% | 141 |
| Oct 17, 2025 | 24.13 | 24.13 | 23.40 | 23.80 | 23.80 | -2.26% | 625 |
| Oct 16, 2025 | 24.35 | 24.36 | 24.35 | 24.35 | 24.35 | - | 675 |
| Oct 15, 2025 | 24.02 | 24.52 | 24.02 | 24.35 | 24.35 | 7.17% | 10 |
| Oct 14, 2025 | 22.96 | 23.12 | 22.72 | 22.72 | 22.72 | -0.44% | 20 |
| Oct 13, 2025 | 22.40 | 22.91 | 22.40 | 22.82 | 22.82 | 4.44% | 550 |
| Oct 10, 2025 | 23.03 | 23.03 | 21.85 | 21.85 | 21.85 | -4.38% | 229 |
| Oct 9, 2025 | 22.59 | 23.20 | 22.59 | 22.85 | 22.85 | 8.97% | 320 |
| Oct 8, 2025 | 20.69 | 20.97 | 20.69 | 20.97 | 20.97 | 2.29% | - |
| Oct 7, 2025 | 21.20 | 21.40 | 20.50 | 20.50 | 20.50 | -5.49% | 170 |
| Oct 6, 2025 | 21.55 | 21.94 | 21.46 | 21.69 | 21.69 | 6.01% | 292 |
| Oct 3, 2025 | 18.21 | 20.46 | 18.21 | 20.46 | 20.46 | 14.53% | 12,742 |
| Oct 2, 2025 | 17.78 | 18.11 | 17.76 | 17.87 | 17.87 | 0.62% | 200 |
| Oct 1, 2025 | 17.48 | 17.76 | 17.48 | 17.76 | 17.76 | -1.44% | - |
| Sep 30, 2025 | 17.99 | 18.20 | 17.89 | 18.02 | 18.02 | 2.27% | 160 |
| Sep 29, 2025 | 17.77 | 18.00 | 17.49 | 17.62 | 17.62 | -2.17% | 110 |
| Sep 26, 2025 | 17.64 | 18.01 | 17.64 | 18.01 | 18.01 | 0.78% | 290 |
| Sep 25, 2025 | 17.97 | 17.97 | 17.79 | 17.87 | 17.87 | 0.56% | 675 |
| Sep 24, 2025 | 17.68 | 17.77 | 17.66 | 17.77 | 17.77 | -3.03% | - |
| Sep 23, 2025 | 18.41 | 18.43 | 18.32 | 18.32 | 18.32 | -0.46% | - |
| Sep 22, 2025 | 18.26 | 18.50 | 18.17 | 18.41 | 18.41 | 4.78% | 150 |
| Sep 19, 2025 | 17.38 | 17.57 | 17.38 | 17.57 | 17.57 | -1.60% | - |
| Sep 18, 2025 | 17.76 | 17.85 | 17.74 | 17.85 | 17.85 | 1.88% | - |
| Sep 17, 2025 | 17.48 | 17.60 | 17.45 | 17.52 | 17.52 | 1.01% | 2,250 |
| Sep 16, 2025 | 17.31 | 17.40 | 17.31 | 17.35 | 17.35 | -0.23% | - |
| Sep 15, 2025 | 17.43 | 17.43 | 17.39 | 17.39 | 17.39 | 0.49% | - |
| Sep 12, 2025 | 17.33 | 17.33 | 17.29 | 17.30 | 17.30 | -0.49% | - |
| Sep 11, 2025 | 17.27 | 17.39 | 17.27 | 17.39 | 17.39 | 0.61% | - |
| Sep 10, 2025 | 17.26 | 17.28 | 17.26 | 17.28 | 17.28 | -1.26% | - |
| Sep 9, 2025 | 17.30 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | 533 |
| Sep 8, 2025 | 17.01 | 17.30 | 17.01 | 17.30 | 17.30 | 2.85% | - |
| Sep 5, 2025 | 16.73 | 16.82 | 16.73 | 16.82 | 16.82 | 2.44% | - |
| Sep 4, 2025 | 16.48 | 16.71 | 16.42 | 16.42 | 16.42 | -1.88% | 50 |
| Sep 3, 2025 | 16.66 | 16.74 | 16.66 | 16.74 | 16.74 | 1.09% | - |
| Sep 2, 2025 | 16.68 | 16.68 | 16.56 | 16.56 | 16.56 | -2.73% | - |
| Sep 1, 2025 | 16.78 | 17.02 | 16.77 | 17.02 | 17.02 | 0.86% | 490 |
| Aug 29, 2025 | 17.35 | 17.39 | 16.88 | 16.88 | 16.88 | -2.82% | 511 |
| Aug 28, 2025 | 17.43 | 17.46 | 17.37 | 17.37 | 17.37 | 0.35% | - |
| Aug 27, 2025 | 17.38 | 17.38 | 17.31 | 17.31 | 17.11 | -1.93% | - |
| Aug 26, 2025 | 17.51 | 17.65 | 17.48 | 17.65 | 17.44 | 0.60% | - |
| Aug 25, 2025 | 17.57 | 17.62 | 17.54 | 17.54 | 17.34 | 1.39% | - |
| Aug 22, 2025 | 17.33 | 17.36 | 17.30 | 17.30 | 17.10 | 0.09% | - |
| Aug 21, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.09 | -1.54% | - |
| Aug 20, 2025 | 17.56 | 17.56 | 17.55 | 17.56 | 17.35 | -1.49% | - |
| Aug 19, 2025 | 17.86 | 17.86 | 17.82 | 17.82 | 17.62 | -0.22% | 553 |
| Aug 18, 2025 | 17.52 | 17.86 | 17.50 | 17.86 | 17.66 | 0.62% | - |
| Aug 15, 2025 | 17.75 | 17.75 | 17.71 | 17.75 | 17.55 | 1.02% | - |
| Aug 14, 2025 | 17.72 | 17.92 | 17.57 | 17.57 | 17.37 | -2.71% | 325 |
| Aug 13, 2025 | 18.01 | 18.11 | 17.98 | 18.06 | 17.85 | -0.22% | - |
| Aug 12, 2025 | 17.86 | 18.10 | 17.86 | 18.10 | 17.89 | 0.70% | - |
| Aug 11, 2025 | 17.98 | 17.98 | 17.95 | 17.98 | 17.77 | -0.53% | - |
| Aug 8, 2025 | 17.96 | 18.07 | 17.94 | 18.07 | 17.86 | 0.25% | - |
| Aug 7, 2025 | 17.99 | 18.03 | 17.98 | 18.03 | 17.82 | 1.15% | - |
| Aug 6, 2025 | 17.96 | 17.96 | 17.82 | 17.82 | 17.62 | 0.06% | - |
| Aug 5, 2025 | 17.86 | 17.86 | 17.81 | 17.81 | 17.61 | -0.47% | - |
| Aug 4, 2025 | 17.92 | 17.93 | 17.89 | 17.90 | 17.69 | -1.95% | 140 |
| Aug 1, 2025 | 18.46 | 18.46 | 18.25 | 18.25 | 18.04 | -1.16% | 150 |
| Jul 31, 2025 | 18.58 | 18.58 | 18.47 | 18.47 | 18.25 | -0.46% | - |
| Jul 30, 2025 | 18.47 | 18.55 | 18.46 | 18.55 | 18.34 | -1.38% | - |
| Jul 29, 2025 | 18.76 | 18.81 | 18.69 | 18.81 | 18.59 | -1.08% | - |
| Jul 28, 2025 | 19.10 | 19.10 | 18.97 | 19.02 | 18.80 | 3.12% | 35 |
| Jul 25, 2025 | 18.50 | 18.50 | 18.44 | 18.44 | 18.23 | -6.40% | 100 |
| Jul 24, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.47 | 5.09% | 1,550 |
| Jul 23, 2025 | 18.56 | 18.90 | 18.47 | 18.75 | 18.53 | 9.30% | 300 |
| Jul 22, 2025 | 17.22 | 17.22 | 16.81 | 17.15 | 16.95 | 1.51% | 330 |
| Jul 21, 2025 | 16.80 | 17.08 | 16.80 | 16.90 | 16.70 | 1.59% | 749 |
| Jul 18, 2025 | 16.56 | 16.63 | 16.54 | 16.63 | 16.44 | -0.39% | - |