YASKAWA Electric Corporation (FRA:YEC0)
Germany
· Delayed Price · Currency is EUR 51.50
+1.50 (3.00%)
At close: Dec 5, 2025
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Dec 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10.13% | - |
| Dec 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Dec 2, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 4.21% | - |
| Dec 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Nov 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Nov 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Nov 25, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Nov 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Nov 21, 2025 | 39.80 | 41.80 | 39.80 | 41.80 | 41.80 | 1.46% | 60 |
| Nov 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.52% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -7.48% | - |
| Nov 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Nov 14, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.04% | - |
| Nov 13, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Nov 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.91% | 150 |
| Nov 10, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | 5.50% | 469 |
| Nov 7, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | -8.79% | 160 |
| Nov 6, 2025 | 45.60 | 49.20 | 45.60 | 47.80 | 47.80 | 5.75% | 260 |
| Nov 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -8.87% | - |
| Nov 4, 2025 | 47.20 | 49.60 | 47.20 | 49.60 | 49.60 | 8.30% | 50 |
| Nov 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Oct 31, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Oct 30, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 46.40 | -2.93% | 60 |
| Oct 29, 2025 | 46.20 | 47.80 | 46.00 | 47.80 | 47.80 | -3.24% | 220 |
| Oct 28, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | -1.20% | 100 |
| Oct 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 23, 2025 | 49.60 | 51.50 | 49.60 | 51.00 | 51.00 | -2.86% | 449 |
| Oct 22, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 8.02% | 70 |
| Oct 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.80% | - |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.23% | - |
| Oct 17, 2025 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | -2.94% | 230 |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Oct 15, 2025 | 47.60 | 49.60 | 47.60 | 49.60 | 49.60 | 8.77% | 200 |
| Oct 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Oct 13, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Oct 10, 2025 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 4.04% | 100 |
| Oct 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 10.40% | - |
| Oct 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.35% | - |
| Oct 6, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 17.42% | - |
| Oct 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Oct 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Sep 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Sep 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Sep 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Sep 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Sep 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.40% | - |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Sep 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.68% | - |
| Sep 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Sep 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Sep 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Sep 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Sep 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Aug 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Aug 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Aug 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Aug 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Aug 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Aug 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Aug 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Aug 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Aug 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Aug 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Aug 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.88% | - |
| Aug 1, 2025 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | 3.28% | 30 |
| Jul 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jul 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Jul 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Jul 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -6.60% | - |
| Jul 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 8.24% | - |
| Jul 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 9.64% | - |
| Jul 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Jul 21, 2025 | 31.60 | 34.20 | 31.60 | 34.20 | 34.20 | 9.62% | 32 |