Your Family Entertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.955	0.955	0.955	0.955	0.955	0
2026-02-02	0.915	0.955	0.915	0.955	0.955	73
2026-01-30	0.955	0.955	0.955	0.955	0.955	0
2026-01-29	0.955	0.955	0.955	0.955	0.955	0
2026-01-28	0.915	0.955	0.915	0.955	0.955	116
2026-01-27	0.955	0.955	0.955	0.955	0.955	0
2026-01-26	0.950	0.950	0.950	0.950	0.950	0
2026-01-23	0.955	0.955	0.955	0.955	0.955	0
2026-01-22	0.955	0.955	0.955	0.955	0.955	0
2026-01-21	0.955	0.955	0.955	0.955	0.955	0
2026-01-20	0.915	0.955	0.915	0.955	0.955	6
2026-01-19	0.935	0.935	0.935	0.935	0.935	0
2026-01-16	0.955	0.955	0.955	0.955	0.955	0
2026-01-15	0.955	0.955	0.955	0.955	0.955	0
2026-01-14	0.955	0.955	0.955	0.955	0.955	0
2026-01-13	0.955	0.955	0.955	0.955	0.955	0
2026-01-12	0.915	0.955	0.915	0.955	0.955	6
2026-01-09	0.955	0.955	0.955	0.955	0.955	0
2026-01-08	0.955	0.955	0.955	0.955	0.955	0
2026-01-07	0.955	0.955	0.955	0.955	0.955	0
2026-01-06	0.955	0.955	0.955	0.955	0.955	0
2026-01-05	0.915	0.955	0.915	0.955	0.955	6
2026-01-02	0.970	0.970	0.970	0.970	0.970	0
2025-12-30	0.970	0.970	0.970	0.970	0.970	0
2025-12-29	0.945	0.970	0.945	0.970	0.970	35
2025-12-23	0.970	0.970	0.970	0.970	0.970	0
2025-12-22	0.970	0.970	0.970	0.970	0.970	0
2025-12-19	0.970	0.970	0.970	0.970	0.970	0
2025-12-18	0.970	0.970	0.970	0.970	0.970	0
2025-12-17	0.945	0.970	0.945	0.970	0.970	14
2025-12-16	0.925	0.970	0.925	0.970	0.970	100
2025-12-15	0.995	0.995	0.925	0.960	0.960	1,119
2025-12-12	1.030	1.030	1.030	1.030	1.030	0
2025-12-11	0.995	1.030	0.995	1.030	1.030	13
2025-12-10	1.030	1.030	1.030	1.030	1.030	0
2025-12-09	1.030	1.030	1.030	1.030	1.030	0
2025-12-08	1.060	1.060	1.060	1.060	1.060	0
2025-12-05	1.050	1.050	1.030	1.030	1.030	791
2025-12-04	1.020	1.020	1.020	1.020	1.020	0
2025-12-03	1.050	1.050	1.010	1.010	1.010	30
2025-12-02	1.020	1.020	1.020	1.020	1.020	0
2025-12-01	1.020	1.020	1.020	1.020	1.020	0
2025-11-28	1.020	1.020	1.020	1.020	1.020	0
2025-11-27	1.020	1.020	1.020	1.020	1.020	0
2025-11-26	1.020	1.020	1.020	1.020	1.020	0
2025-11-25	1.100	1.100	0.940	1.020	1.020	9,970
2025-11-24	1.180	1.180	1.180	1.180	1.180	0
2025-11-21	1.210	1.210	1.180	1.180	1.180	3,082
2025-11-20	1.240	1.260	1.240	1.260	1.260	6
2025-11-19	1.210	1.290	1.200	1.290	1.290	5,582
2025-11-18	1.120	1.120	1.120	1.120	1.120	4
2025-11-17	1.190	1.190	1.160	1.160	1.160	5
2025-11-14	1.190	1.220	1.190	1.220	1.220	40
2025-11-13	1.220	1.220	1.220	1.220	1.220	0
2025-11-12	1.190	1.220	1.190	1.220	1.220	73
2025-11-11	1.220	1.220	1.220	1.220	1.220	0
2025-11-10	1.190	1.220	1.190	1.220	1.220	8
2025-11-07	1.190	1.220	1.190	1.220	1.220	6
2025-11-06	1.230	1.230	1.230	1.230	1.230	0
2025-11-05	1.270	1.270	1.230	1.230	1.230	30

← NewerPage 4 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.