Yamaha Corporation (FRA:YHA)
Germany
· Delayed Price · Currency is EUR 5.83
-0.07 (-1.19%)
Last updated: Dec 5, 2025, 8:03 AM CET
Yamaha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | - | -1.19% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% | - |
| Dec 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 60 |
| Dec 2, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.26% | - |
| Dec 1, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.60% | 5,300 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.06% | - |
| Nov 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.27% | - |
| Nov 26, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.72% | - |
| Nov 25, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% | - |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.22% | 1 |
| Nov 21, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.69% | - |
| Nov 20, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | - |
| Nov 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.26% | - |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.04% | - |
| Nov 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | - |
| Nov 14, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.85 | -0.26% | 1,710 |
| Nov 13, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | - |
| Nov 12, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.86% | - |
| Nov 11, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.09% | - |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.09% | - |
| Nov 7, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.13% | - |
| Nov 6, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% | - |
| Nov 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -5.33% | - |
| Nov 4, 2025 | 5.56 | 6.19 | 5.56 | 6.10 | 6.10 | 12.25% | 8,500 |
| Nov 3, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 1.31% | 1,500 |
| Oct 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.51% | - |
| Oct 30, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.02% | 2 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.42% | - |
| Oct 28, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Oct 27, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.51% | - |
| Oct 24, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | - |
| Oct 23, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.39% | - |
| Oct 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.06% | - |
| Oct 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.07% | - |
| Oct 20, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.44% | - |
| Oct 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.72% | - |
| Oct 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.82% | - |
| Oct 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.72% | - |
| Oct 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% | - |
| Oct 13, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.32% | - |
| Oct 10, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.63% | - |
| Oct 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.09% | - |
| Oct 8, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Oct 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.60% | - |
| Oct 3, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% | - |
| Oct 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Oct 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.99% | - |
| Sep 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Sep 29, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.45% | 3 |
| Sep 26, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | -0.26% | - |
| Sep 25, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | 0.35% | - |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.09% | 500 |
| Sep 23, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.63 | -0.95% | - |
| Sep 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | 0.79% | - |
| Sep 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.64 | -1.72% | - |
| Sep 18, 2025 | 5.81 | 5.82 | 5.81 | 5.82 | 5.74 | -0.43% | 90 |
| Sep 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.76 | -0.43% | - |
| Sep 16, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | 1.21% | - |
| Sep 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | -0.94% | - |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | - | - |
| Sep 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 1.39% | - |
| Sep 10, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | -1.70% | - |
| Sep 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.79 | 1.56% | - |
| Sep 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.70 | -1.03% | - |
| Sep 5, 2025 | 5.69 | 5.84 | 5.69 | 5.84 | 5.76 | 1.39% | 10 |
| Sep 4, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.68 | 2.04% | 10 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | - | - |
| Sep 2, 2025 | 5.64 | 5.65 | 5.64 | 5.65 | 5.57 | 0.27% | 100 |
| Sep 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.56 | -0.71% | - |
| Aug 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.60 | -1.05% | - |
| Aug 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.66 | -0.69% | - |
| Aug 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | 0.52% | - |
| Aug 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.67 | -1.03% | - |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 0.61% | - |
| Aug 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | - | - |
| Aug 21, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | -0.09% | - |
| Aug 20, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | 1.67% | - |
| Aug 19, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | 1.70% | - |
| Aug 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.51 | -0.45% | - |
| Aug 15, 2025 | 5.55 | 5.61 | 5.55 | 5.61 | 5.53 | -0.80% | 1,650 |
| Aug 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -1.82% | 2,050 |
| Aug 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | -0.69% | - |
| Aug 12, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.72 | 1.05% | 1,900 |
| Aug 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | -2.71% | 850 |
| Aug 8, 2025 | 5.71 | 5.90 | 5.71 | 5.90 | 5.82 | 1.55% | 940 |
| Aug 7, 2025 | 5.64 | 5.81 | 5.64 | 5.81 | 5.73 | -0.94% | 1,500 |
| Aug 6, 2025 | 5.76 | 5.87 | 5.76 | 5.86 | 5.78 | 1.65% | 3,000 |
| Aug 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | -1.11% | - |
| Aug 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | -7.17% | - |
| Aug 1, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | -0.32% | - |
| Jul 31, 2025 | 6.21 | 6.30 | 6.21 | 6.30 | 6.22 | 0.32% | 1,500 |
| Jul 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | -0.63% | - |
| Jul 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | 0.72% | - |
| Jul 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | 0.48% | - |
| Jul 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -1.26% | - |
| Jul 24, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.24 | 2.60% | - |
| Jul 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.08 | 5.38% | - |
| Jul 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | -0.85% | 3 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 0.25% | - |