JOYY Inc. (VIE:JOYY)
Austria
· Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
Last updated: Mar 9, 2026, 3:30 PM CET
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | - | - | - |
| Mar 6, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 5, 2026 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | - |
| Mar 4, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | - | - |
| Mar 3, 2026 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | - |
| Mar 2, 2026 | 50.00 | 51.00 | 49.40 | 51.00 | 51.00 | -1.92% | 179 |
| Feb 27, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Feb 26, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - | - |
| Feb 25, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Feb 24, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Feb 23, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Feb 20, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 19, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Feb 18, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | - |
| Feb 17, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 16, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 12, 2026 | 54.50 | 54.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Feb 11, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 10, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 9, 2026 | 53.50 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | - |
| Feb 6, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 5, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Feb 4, 2026 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Feb 3, 2026 | 54.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 2, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | - |
| Jan 30, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jan 29, 2026 | 56.50 | 57.00 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Jan 28, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jan 27, 2026 | 59.50 | 59.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jan 26, 2026 | 59.00 | 59.50 | 58.00 | 58.50 | 58.50 | - | - |
| Jan 23, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Jan 22, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 21, 2026 | 58.00 | 58.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jan 20, 2026 | 59.50 | 59.50 | 57.00 | 58.00 | 58.00 | -2.52% | - |
| Jan 19, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 16, 2026 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jan 15, 2026 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | - |
| Jan 14, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Jan 13, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | - |
| Jan 12, 2026 | 58.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | - |
| Jan 9, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Jan 8, 2026 | 58.00 | 59.50 | 57.50 | 59.50 | 59.50 | 5.31% | - |
| Jan 7, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - | - |
| Jan 6, 2026 | 56.50 | 58.00 | 56.00 | 56.50 | 56.50 | 1.80% | - |
| Jan 5, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | - | - |
| Jan 2, 2026 | 55.00 | 57.00 | 55.00 | 55.50 | 55.50 | -0.89% | - |
| Dec 29, 2025 | 56.00 | 56.50 | 56.00 | 56.00 | 55.18 | - | - |
| Dec 23, 2025 | 55.50 | 56.50 | 55.50 | 56.00 | 55.18 | -0.88% | - |
| Dec 22, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 55.67 | - | - |
| Dec 19, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 55.67 | 3.67% | - |
| Dec 18, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 53.70 | 0.93% | - |
| Dec 17, 2025 | 54.00 | 54.00 | 53.50 | 54.00 | 53.21 | 1.89% | - |
| Dec 16, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | 52.22 | -3.64% | - |
| Dec 15, 2025 | 55.00 | 55.00 | 54.50 | 55.00 | 54.19 | 0.92% | - |
| Dec 12, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.70 | - | - |
| Dec 11, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 53.70 | -2.68% | - |
| Dec 10, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.18 | 2.75% | - |
| Dec 9, 2025 | 55.00 | 55.50 | 54.50 | 54.50 | 53.70 | -1.80% | - |
| Dec 8, 2025 | 54.50 | 55.50 | 54.50 | 55.50 | 54.69 | 1.83% | - |
| Dec 5, 2025 | 54.00 | 55.00 | 53.50 | 54.50 | 53.70 | 1.87% | - |
| Dec 4, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 52.72 | -0.93% | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.21 | - | - |
| Dec 2, 2025 | 54.50 | 55.00 | 54.00 | 54.00 | 53.21 | -0.92% | - |
| Dec 1, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 53.70 | - | - |
| Nov 28, 2025 | 55.00 | 55.50 | 54.50 | 54.50 | 53.70 | -0.91% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.19 | - | - |
| Nov 26, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 54.19 | -0.90% | - |
| Nov 25, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 54.69 | - | - |
| Nov 24, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 54.69 | 1.83% | - |
| Nov 21, 2025 | 55.00 | 56.00 | 54.50 | 54.50 | 53.70 | -2.68% | - |
| Nov 20, 2025 | 54.00 | 56.00 | 53.50 | 56.00 | 55.18 | 6.67% | - |
| Nov 19, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | 51.73 | 2.94% | - |
| Nov 18, 2025 | 50.50 | 51.00 | 49.20 | 51.00 | 50.25 | 0.99% | 100 |
| Nov 17, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 49.76 | -1.94% | - |
| Nov 14, 2025 | 50.50 | 51.50 | 50.00 | 51.50 | 50.74 | - | - |
| Nov 13, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 50.74 | -1.90% | - |
| Nov 12, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 51.73 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 51.73 | - | - |
| Nov 10, 2025 | 52.00 | 53.50 | 52.00 | 52.50 | 51.73 | 1.94% | - |
| Nov 7, 2025 | 51.50 | 52.00 | 51.50 | 51.50 | 50.74 | -0.96% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.24 | -0.95% | - |
| Nov 5, 2025 | 51.50 | 52.50 | 51.00 | 52.50 | 51.73 | 0.96% | - |
| Nov 4, 2025 | 52.00 | 52.50 | 52.00 | 52.00 | 51.24 | -0.95% | - |
| Nov 3, 2025 | 52.00 | 52.50 | 51.50 | 52.50 | 51.73 | 0.96% | - |
| Oct 31, 2025 | 51.50 | 52.50 | 51.50 | 52.00 | 51.24 | -0.95% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.73 | - | - |
| Oct 29, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 51.73 | 2.94% | - |
| Oct 28, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.25 | -2.86% | - |
| Oct 27, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 51.73 | 0.96% | - |
| Oct 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.24 | 0.97% | - |
| Oct 23, 2025 | 51.50 | 51.50 | 50.50 | 51.50 | 50.74 | 0.98% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.25 | -0.97% | - |
| Oct 21, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 50.74 | - | - |
| Oct 20, 2025 | 49.20 | 51.50 | 49.20 | 51.50 | 50.74 | 5.53% | - |
| Oct 17, 2025 | 48.20 | 48.80 | 48.00 | 48.80 | 48.08 | -1.21% | - |
| Oct 16, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 48.68 | 0.82% | - |
| Oct 15, 2025 | 48.60 | 49.00 | 48.20 | 49.00 | 48.28 | 0.82% | - |
| Oct 14, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 47.89 | -0.82% | - |
| Oct 13, 2025 | 48.00 | 49.00 | 47.80 | 49.00 | 48.28 | 0.82% | - |