Yankuang Energy Group Company Limited (FRA:YZCA)
Germany
· Delayed Price · Currency is EUR 1.115
-0.007 (-0.62%)
At close: Dec 4, 2025
FRA:YZCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.36% | - |
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.62% | - |
| Dec 3, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.58% | - |
| Dec 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.80% | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.64% | - |
| Nov 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.17% | - |
| Nov 27, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.64% | - |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.97% | - |
| Nov 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -1.41% | - |
| Nov 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Nov 20, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -4.08% | - |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Nov 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -3.81% | - |
| Nov 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.15% | - |
| Nov 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.33% | - |
| Nov 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.66% | - |
| Nov 10, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 1.84% | - |
| Nov 7, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 6, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.24% | - |
| Nov 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.72% | - |
| Nov 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.33% | - |
| Nov 3, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 3.52% | - |
| Oct 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.09% | - |
| Oct 30, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.62% | - |
| Oct 29, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.98% | - |
| Oct 27, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Oct 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.25% | 1,001 |
| Oct 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 22, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -2.07% | 1,000 |
| Oct 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.97% | - |
| Oct 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.19% | - |
| Oct 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.25% | - |
| Oct 16, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.87% | - |
| Oct 15, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | - | - |
| Oct 14, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.44% | - |
| Oct 13, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.50% | 1 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.26% | - |
| Oct 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.09% | - |
| Oct 8, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 7, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.09% | - |
| Oct 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.28% | - |
| Oct 2, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.36% | - |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | - |
| Sep 26, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.09% | 8,000 |
| Sep 25, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.10 | 0.18% | - |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.63% | - |
| Sep 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | - |
| Sep 22, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.12 | 2.93% | 2,000 |
| Sep 19, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 3.11% | 6,000 |
| Sep 18, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -4.07% | - |
| Sep 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 5.84% | - |
| Sep 16, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 15, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 5.67% | - |
| Sep 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.66% | - |
| Sep 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.78% | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.49% | - |
| Sep 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | 1.18% | - |
| Sep 8, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | 1.20% | - |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.58% | - |
| Sep 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -4.32% | - |
| Sep 3, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.01 | 4.32% | 1,000 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -0.98% | - |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 3.09% | - |
| Aug 29, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | 0.95 | -0.61% | 2,500 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | -1.73% | - |
| Aug 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -3.10% | - |
| Aug 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | 2.64% | - |
| Aug 25, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | 0.54% | - |
| Aug 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.17% | - |
| Aug 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 1.19% | - |
| Aug 20, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | - |
| Aug 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.30% | - |
| Aug 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.46% | - |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -3.91% | - |
| Aug 13, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -0.96% | - |
| Aug 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 3.37% | - |
| Aug 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.59% | - |
| Aug 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 0.99 | -0.88% | 102 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | 0.49% | - |
| Aug 6, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | 2.97% | - |
| Aug 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 1.19% | - |
| Aug 4, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.06% | 8,209 |
| Aug 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.16% | - |
| Jul 31, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -2.91% | - |
| Jul 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 1.36% | - |
| Jul 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | 1.13% | - |
| Jul 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -3.28% | - |
| Jul 25, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 0.98 | -2.05% | - |
| Jul 24, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 2.29% | - |
| Jul 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.20% | - |
| Jul 22, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 0.98 | 9.98% | 3,500 |
| Jul 21, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.89 | 3.36% | - |