Yageo Corporation (LUX:YAGEA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 37.60
+0.40 (1.08%)
At close: Dec 4, 2025
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Dec 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Dec 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Nov 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Nov 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Nov 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Nov 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 5.95% | - |
| Nov 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Nov 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Nov 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Nov 7, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Nov 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Nov 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Nov 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -6.31% | - |
| Nov 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Oct 31, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Oct 29, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Oct 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Oct 27, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 10.93% | - |
| Oct 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 8.28% | - |
| Oct 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| Oct 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Oct 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | - |
| Oct 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Oct 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Sep 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |
| Sep 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.92% | - |
| Sep 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Sep 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.65% | - |
| Sep 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Sep 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Sep 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Sep 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Sep 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Aug 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Aug 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Aug 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.20% | - |
| Aug 13, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.10% | - |
| Aug 12, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Aug 11, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.55% | - |
| Aug 8, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.55% | - |
| Aug 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1.10% | - |
| Aug 6, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.63% | - |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.79% | - |
| Aug 4, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.10% | - |
| Aug 1, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.26% | - |
| Jul 31, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.14% | - |
| Jul 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.78% | - |
| Jul 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.56% | - |
| Jul 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.56% | - |
| Jul 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.55% | - |
| Jul 24, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| Jul 23, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 5.23% | - |
| Jul 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.71% | - |
| Jul 21, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.57% | - |
| Jul 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.58% | - |
| Jul 17, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.76% | - |
| Jul 16, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Jul 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.41% | - |
| Jul 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.60% | - |
| Jul 11, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.60% | - |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.82% | - |
| Jul 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.20% | - |
| Jul 7, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.18% | - |
| Jul 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -2.31% | - |
| Jul 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.17% | - |