Your Family Entertainment AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.550	0.550	0.550	0.550	0.550	0
2026-04-30	0.570	0.570	0.570	0.570	0.570	0
2026-04-29	0.570	0.570	0.570	0.570	0.570	0
2026-04-28	0.570	0.570	0.570	0.570	0.570	0
2026-04-27	0.570	0.570	0.570	0.570	0.570	0
2026-04-24	0.570	0.570	0.570	0.570	0.570	0
2026-04-23	0.520	0.570	0.520	0.570	0.570	13
2026-04-22	0.560	0.560	0.560	0.560	0.560	0
2026-04-21	0.520	0.560	0.520	0.560	0.560	9
2026-04-20	0.560	0.560	0.560	0.560	0.560	0
2026-04-17	0.570	0.570	0.570	0.570	0.570	0
2026-04-16	0.570	0.570	0.570	0.570	0.570	0
2026-04-15	0.570	0.570	0.570	0.570	0.570	0
2026-04-14	0.570	0.570	0.570	0.570	0.570	0
2026-04-13	0.570	0.570	0.570	0.570	0.570	0
2026-04-10	0.570	0.570	0.570	0.570	0.570	0
2026-04-09	0.570	0.570	0.570	0.570	0.570	0
2026-04-08	0.520	0.620	0.520	0.570	0.570	18
2026-04-07	0.550	0.620	0.550	0.570	0.570	2,010
2026-04-02	0.550	0.550	0.500	0.500	0.500	10
2026-04-01	0.500	0.500	0.500	0.500	0.500	0
2026-03-31	0.500	0.500	0.500	0.500	0.500	0
2026-03-30	0.500	0.500	0.500	0.500	0.500	0
2026-03-27	0.450	0.500	0.450	0.500	0.500	32
2026-03-26	0.500	0.500	0.500	0.500	0.500	0
2026-03-25	0.500	0.500	0.500	0.500	0.500	0
2026-03-24	0.500	0.500	0.500	0.500	0.500	0
2026-03-23	0.450	0.500	0.450	0.500	0.500	5
2026-03-20	0.470	0.470	0.470	0.470	0.470	0
2026-03-19	0.500	0.500	0.500	0.500	0.500	3,325
2026-03-18	0.500	0.500	0.476	0.476	0.476	420
2026-03-17	0.500	0.500	0.476	0.476	0.476	2,000
2026-03-16	0.500	0.530	0.500	0.530	0.530	2,035
2026-03-13	0.530	0.530	0.530	0.530	0.530	0
2026-03-12	0.615	0.615	0.500	0.500	0.500	5,000
2026-03-10	0.745	0.745	0.745	0.745	0.745	3,378
2026-03-09	0.785	0.785	0.785	0.785	0.785	0
2026-03-06	0.785	0.785	0.785	0.785	0.785	0
2026-03-05	0.810	0.810	0.810	0.810	0.810	0
2026-03-04	0.845	0.845	0.845	0.845	0.845	3,184
2026-03-03	0.855	0.855	0.855	0.855	0.855	0
2026-03-02	0.900	0.900	0.875	0.875	0.875	3,113
2026-02-27	0.940	0.940	0.940	0.940	0.940	0
2026-02-26	0.940	0.940	0.940	0.940	0.940	0
2026-02-25	0.940	0.940	0.940	0.940	0.940	0
2026-02-24	0.940	0.940	0.940	0.940	0.940	0
2026-02-23	0.900	0.940	0.900	0.940	0.940	105
2026-02-20	0.940	0.940	0.940	0.940	0.940	0
2026-02-19	0.940	0.940	0.940	0.940	0.940	0
2026-02-18	0.940	0.940	0.940	0.940	0.940	0
2026-02-17	0.940	0.940	0.940	0.940	0.940	0
2026-02-16	0.940	0.940	0.940	0.940	0.940	0
2026-02-13	0.940	0.940	0.940	0.940	0.940	0
2026-02-12	0.915	0.940	0.915	0.940	0.940	338
2026-02-11	0.955	0.955	0.955	0.955	0.955	0
2026-02-10	0.955	0.955	0.955	0.955	0.955	0
2026-02-09	0.955	0.955	0.955	0.955	0.955	0
2026-02-06	0.915	0.955	0.915	0.955	0.955	2
2026-02-05	0.955	0.955	0.955	0.955	0.955	0
2026-02-04	0.915	0.955	0.915	0.955	0.955	2

← NewerPage 3 of 13 · 751 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.