Skip to main content
Yamada Holdings Co., Ltd. (FRA:YME)
Germany flag Germany · Delayed Price · Currency is EUR
2.560
-0.040 (-1.54%)
Last updated: Dec 5, 2025, 8:03 AM CET

Yamada Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.562.562.562.562.56-1.54%-
Dec 4, 20252.602.602.602.602.600.78%-
Dec 3, 20252.582.582.582.582.58-0.77%-
Dec 2, 20252.602.602.602.602.600.78%-
Dec 1, 20252.582.582.582.582.58-1.53%-
Nov 28, 20252.622.622.622.622.62--
Nov 27, 20252.622.622.622.622.62--
Nov 26, 20252.622.622.622.622.621.55%-
Nov 25, 20252.582.582.582.582.580.78%-
Nov 24, 20252.562.562.562.562.56--
Nov 21, 20252.562.562.562.562.561.59%-
Nov 20, 20252.522.522.522.522.52--
Nov 19, 20252.522.522.522.522.520.80%-
Nov 18, 20252.502.502.502.502.50-1.57%-
Nov 17, 20252.542.542.542.542.54-0.78%-
Nov 14, 20252.562.562.562.562.560.79%-
Nov 13, 20252.542.542.542.542.54--
Nov 12, 20252.542.542.542.542.54-0.78%-
Nov 11, 20252.562.562.562.562.56--
Nov 10, 20252.562.562.562.562.56--
Nov 7, 20252.562.562.562.562.562.40%-
Nov 6, 20252.502.502.502.502.500.81%-
Nov 5, 20252.482.482.482.482.48-1.59%-
Nov 4, 20252.522.522.522.522.52-0.79%-
Nov 3, 20252.542.542.542.542.54-0.78%-
Oct 31, 20252.562.562.562.562.56-0.78%-
Oct 30, 20252.582.582.582.582.58--
Oct 29, 20252.582.582.582.582.58-2.27%-
Oct 28, 20252.642.642.642.642.64-0.75%-
Oct 27, 20252.662.662.662.662.66--
Oct 24, 20252.662.662.662.662.66-1.48%-
Oct 23, 20252.702.702.702.702.701.50%-
Oct 22, 20252.662.662.662.662.661.53%-
Oct 21, 20252.622.622.622.622.62--
Oct 20, 20252.622.622.622.622.62--
Oct 17, 20252.622.622.622.622.621.55%-
Oct 16, 20252.582.582.582.582.581.57%-
Oct 15, 20252.542.542.542.542.54-1.55%-
Oct 14, 20252.582.582.582.582.581.57%-
Oct 13, 20252.542.542.542.542.54-1.55%-
Oct 10, 20252.582.582.582.582.58--
Oct 9, 20252.582.582.582.582.58-1.53%-
Oct 8, 20252.622.622.622.622.62-0.76%-
Oct 7, 20252.642.642.642.642.64--
Oct 6, 20252.642.642.642.642.64-0.75%-
Oct 3, 20252.662.662.662.662.66-0.75%-
Oct 2, 20252.682.682.682.682.68--
Oct 1, 20252.682.682.682.682.68-2.90%-
Sep 30, 20252.762.762.762.762.76-0.72%-
Sep 29, 20252.782.782.782.782.78-0.71%-
Sep 26, 20252.802.802.802.802.801.45%-
Sep 25, 20252.762.762.762.762.761.47%-
Sep 24, 20252.722.722.722.722.72--
Sep 23, 20252.722.722.722.722.72--
Sep 22, 20252.722.722.722.722.72-0.73%-
Sep 19, 20252.742.742.742.742.74-1.44%-
Sep 18, 20252.782.782.782.782.78-0.71%-
Sep 17, 20252.802.802.802.802.80-0.71%-
Sep 16, 20252.822.822.822.822.82--
Sep 15, 20252.822.822.822.822.82--
Sep 12, 20252.822.822.822.822.82--
Sep 11, 20252.822.822.822.822.820.71%-
Sep 10, 20252.802.802.802.802.80--
Sep 9, 20252.802.802.802.802.800.72%-
Sep 8, 20252.782.782.782.782.78-0.71%-
Sep 5, 20252.802.802.802.802.802.19%-
Sep 4, 20252.742.742.742.742.741.48%-
Sep 3, 20252.702.702.702.702.700.75%-
Sep 2, 20252.682.682.682.682.68--
Sep 1, 20252.682.682.682.682.68--
Aug 29, 20252.682.682.682.682.68-0.74%-
Aug 28, 20252.702.702.702.702.700.75%-
Aug 27, 20252.682.682.682.682.68--
Aug 26, 20252.682.682.682.682.680.75%-
Aug 25, 20252.662.662.662.662.66-0.75%-
Aug 22, 20252.682.682.682.682.680.75%-
Aug 21, 20252.662.662.662.662.66-0.75%-
Aug 20, 20252.682.682.682.682.681.52%-
Aug 19, 20252.642.642.642.642.641.54%-
Aug 18, 20252.602.602.602.602.60-0.76%-
Aug 15, 20252.622.622.622.622.62--
Aug 14, 20252.622.622.622.622.620.77%-
Aug 13, 20252.602.602.602.602.60-0.76%-
Aug 12, 20252.622.622.622.622.620.77%-
Aug 11, 20252.602.602.602.602.60--
Aug 8, 20252.602.602.602.602.601.56%-
Aug 7, 20252.562.562.562.562.56-5.88%-
Aug 6, 20252.722.722.722.722.720.74%-
Aug 5, 20252.702.702.702.702.70--
Aug 4, 20252.702.702.702.702.70--
Aug 1, 20252.702.702.702.702.700.75%-
Jul 31, 20252.682.682.682.682.681.52%-
Jul 30, 20252.642.642.642.642.640.76%-
Jul 29, 20252.622.622.622.622.621.55%-
Jul 28, 20252.582.582.582.582.58-0.77%-
Jul 25, 20252.602.602.602.602.60-0.76%-
Jul 24, 20252.622.622.622.622.62--
Jul 23, 20252.622.622.622.622.620.77%-
Jul 22, 20252.602.602.602.602.60-0.76%-
Jul 21, 20252.622.622.622.622.62--