JOYY Inc. (VIE:JOYY)
Austria
· Delayed Price · Currency is EUR 53.50
-0.50 (-0.93%)
At close: Dec 4, 2025
JOYY Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 1.87% | - |
| Dec 4, 2025 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 2, 2025 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 1, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | - |
| Nov 28, 2025 | 55.00 | 55.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Nov 26, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Nov 25, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - | - |
| Nov 24, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 1.83% | - |
| Nov 21, 2025 | 55.00 | 56.00 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Nov 20, 2025 | 54.00 | 56.00 | 53.50 | 56.00 | 56.00 | 6.67% | - |
| Nov 19, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 2.94% | - |
| Nov 18, 2025 | 50.50 | 51.00 | 49.20 | 51.00 | 51.00 | 0.99% | 100 |
| Nov 17, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Nov 14, 2025 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | - | - |
| Nov 13, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Nov 12, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 11, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Nov 10, 2025 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 1.94% | - |
| Nov 7, 2025 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 5, 2025 | 51.50 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | - |
| Nov 4, 2025 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 3, 2025 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 31, 2025 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 29, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.94% | - |
| Oct 28, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Oct 27, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | - |
| Oct 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 0.97% | - |
| Oct 23, 2025 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 22, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Oct 21, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Oct 20, 2025 | 49.20 | 51.50 | 49.20 | 51.50 | 51.50 | 5.53% | - |
| Oct 17, 2025 | 48.20 | 48.80 | 48.00 | 48.80 | 48.80 | -1.21% | - |
| Oct 16, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 0.82% | - |
| Oct 15, 2025 | 48.60 | 49.00 | 48.20 | 49.00 | 49.00 | 0.82% | - |
| Oct 14, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Oct 13, 2025 | 48.00 | 49.00 | 47.80 | 49.00 | 49.00 | 0.82% | - |
| Oct 10, 2025 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Oct 9, 2025 | 50.00 | 50.50 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Oct 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 7, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | - |
| Oct 6, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 3, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 2, 2025 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 1, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Sep 30, 2025 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 29, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Sep 26, 2025 | 51.50 | 51.50 | 49.80 | 49.80 | 49.80 | -4.23% | - |
| Sep 25, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 24, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | - |
| Sep 23, 2025 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| Sep 22, 2025 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Sep 18, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 52.70 | 0.94% | - |
| Sep 17, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 52.20 | -0.93% | - |
| Sep 16, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 52.70 | -0.93% | - |
| Sep 15, 2025 | 53.50 | 54.50 | 53.50 | 54.00 | 53.19 | 1.89% | - |
| Sep 12, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.20 | - | - |
| Sep 11, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 52.20 | -1.85% | - |
| Sep 10, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.19 | -0.92% | - |
| Sep 9, 2025 | 54.50 | 55.00 | 54.50 | 54.50 | 53.68 | 0.93% | - |
| Sep 8, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.19 | 0.93% | - |
| Sep 5, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 52.70 | - | - |
| Sep 4, 2025 | 50.50 | 53.50 | 50.50 | 53.50 | 52.70 | 3.88% | - |
| Sep 3, 2025 | 51.00 | 52.00 | 50.50 | 51.50 | 50.73 | 8.19% | - |
| Sep 2, 2025 | 46.40 | 47.60 | 46.40 | 47.60 | 46.88 | 2.59% | - |
| Sep 1, 2025 | 46.40 | 46.60 | 46.40 | 46.40 | 45.70 | -0.43% | - |
| Aug 29, 2025 | 44.40 | 46.60 | 44.40 | 46.60 | 45.90 | 4.02% | - |
| Aug 28, 2025 | 46.00 | 46.20 | 44.80 | 44.80 | 44.13 | -3.45% | - |
| Aug 27, 2025 | 44.60 | 46.40 | 44.20 | 46.40 | 45.70 | 4.04% | - |
| Aug 26, 2025 | 45.20 | 45.40 | 44.60 | 44.60 | 43.93 | -0.45% | - |
| Aug 25, 2025 | 44.40 | 44.80 | 44.40 | 44.80 | 44.13 | 1.82% | - |
| Aug 22, 2025 | 44.00 | 44.00 | 43.60 | 44.00 | 43.34 | 1.38% | - |
| Aug 21, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 42.75 | 1.88% | - |
| Aug 20, 2025 | 42.60 | 42.60 | 42.40 | 42.60 | 41.96 | 1.43% | - |
| Aug 19, 2025 | 42.80 | 43.20 | 42.00 | 42.00 | 41.37 | -3.23% | - |
| Aug 18, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 42.75 | 1.40% | - |
| Aug 15, 2025 | 43.20 | 43.20 | 42.80 | 42.80 | 42.16 | -1.83% | - |
| Aug 14, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 42.94 | 0.46% | - |
| Aug 13, 2025 | 43.40 | 43.60 | 43.20 | 43.40 | 42.75 | 0.46% | - |
| Aug 12, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 42.55 | -0.92% | - |
| Aug 11, 2025 | 43.40 | 43.80 | 43.40 | 43.60 | 42.94 | 0.46% | - |
| Aug 8, 2025 | 44.40 | 44.40 | 43.40 | 43.40 | 42.75 | -1.36% | - |
| Aug 7, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 43.34 | 1.38% | - |
| Aug 6, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 42.75 | -1.36% | - |
| Aug 5, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 43.34 | 1.38% | - |
| Aug 4, 2025 | 44.80 | 44.80 | 43.40 | 43.40 | 42.75 | -0.46% | - |
| Aug 1, 2025 | 45.00 | 45.00 | 43.40 | 43.60 | 42.94 | -0.91% | - |
| Jul 31, 2025 | 44.00 | 44.60 | 44.00 | 44.00 | 43.34 | - | - |
| Jul 30, 2025 | 43.60 | 44.20 | 43.60 | 44.00 | 43.34 | - | - |
| Jul 29, 2025 | 43.80 | 44.20 | 43.80 | 44.00 | 43.34 | 0.92% | - |
| Jul 28, 2025 | 43.80 | 44.20 | 43.60 | 43.60 | 42.94 | - | - |
| Jul 25, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 42.94 | -1.80% | - |
| Jul 24, 2025 | 45.40 | 45.60 | 44.40 | 44.40 | 43.73 | -2.63% | - |
| Jul 23, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 44.91 | 1.33% | - |
| Jul 22, 2025 | 45.60 | 45.60 | 45.00 | 45.00 | 44.32 | -1.32% | - |
| Jul 21, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 44.91 | -2.15% | - |
| Jul 18, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 45.90 | -1.69% | - |