The Yokohama Rubber Company, Limited (FRA:YRB)
Germany
· Delayed Price · Currency is EUR 33.00
-0.40 (-1.20%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:YRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Dec 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Nov 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Nov 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 25, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1.85% | 309 |
| Nov 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Nov 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 18, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Nov 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.40% | - |
| Nov 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Nov 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Nov 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Oct 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 30, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 31.00 | 1.97% | 17 |
| Oct 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Oct 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 22, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 2.58% | 160 |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | 1 |
| Oct 15, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.23% | - |
| Oct 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Oct 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 6, 2025 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 0.64% | 310 |
| Oct 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 2, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | 16 |
| Oct 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 205 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Sep 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Sep 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Sep 23, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.20% | 20 |
| Sep 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | 380 |
| Sep 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Sep 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Sep 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Sep 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 11, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 1.78% | 55 |
| Sep 10, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 1.81% | 50 |
| Sep 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Sep 8, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 3.01% | 20 |
| Sep 5, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 1.22% | 88 |
| Sep 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Sep 3, 2025 | 33.20 | 34.00 | 33.20 | 33.60 | 33.60 | 3.07% | 738 |
| Sep 2, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 3.16% | 25 |
| Sep 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Aug 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Aug 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Aug 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | 50 |
| Aug 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Aug 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Aug 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Aug 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 8.16% | - |
| Aug 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 10.53% | - |
| Aug 11, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | -0.75% | 6 |
| Aug 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Aug 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 29, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -1.56% | 20 |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jul 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | 20 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Jul 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |