Yageo Corporation (LUX:YAGEA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 41.60
-0.40 (-0.95%)
At close: Mar 6, 2026
Yageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Mar 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.94% | - |
| Mar 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -7.69% | - |
| Mar 3, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.33% | - |
| Mar 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.94% | - |
| Feb 26, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Feb 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.14% | - |
| Feb 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 9.80% | - |
| Feb 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Feb 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Feb 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Feb 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.92% | - |
| Feb 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Feb 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Feb 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.43% | - |
| Feb 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -7.27% | - |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jan 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.51% | - |
| Jan 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Jan 27, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Jan 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Jan 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Jan 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 6.36% | - |
| Jan 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.93% | - |
| Jan 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jan 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.46% | - |
| Jan 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Jan 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Jan 14, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 7.28% | - |
| Jan 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 5.10% | - |
| Jan 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jan 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Jan 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.47% | - |
| Jan 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jan 6, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jan 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 4.35% | - |
| Dec 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Dec 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Dec 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Dec 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Dec 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Dec 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Dec 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Dec 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Dec 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Dec 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.06% | - |
| Dec 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.60% | - |
| Dec 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Dec 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| 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% | - |