Your Family Entertainment AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-05-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-05-16 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 133 |
| 2025-05-15 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 1,950 |
| 2025-05-14 | 1.700 | 1.710 | 1.700 | 1.700 | 1.700 | 2,050 |
| 2025-05-12 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 3,985 |
| 2025-05-09 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 400 |
| 2025-05-08 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 2,220 |
| 2025-05-07 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 1,150 |
| 2025-05-06 | 1.470 | 1.470 | 1.310 | 1.310 | 1.310 | 2,015 |
| 2025-05-05 | 1.540 | 1.540 | 1.390 | 1.430 | 1.430 | 2,760 |
| 2025-05-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-04-30 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 2,000 |
| 2025-04-28 | 1.650 | 1.770 | 1.650 | 1.710 | 1.710 | 27 |
| 2025-04-22 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 50 |
| 2025-04-15 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 20 |
| 2025-04-14 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 2,000 |
| 2025-04-11 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 20 |
| 2025-04-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 30 |
| 2025-04-09 | 1.860 | 1.860 | 1.780 | 1.780 | 1.780 | 2,000 |
| 2025-04-07 | 1.820 | 2.000 | 1.820 | 2.000 | 2.000 | 1,055 |
| 2025-04-04 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 16 |
| 2025-04-03 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 40 |
| 2025-04-01 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 66 |
| 2025-03-28 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 66 |
| 2025-03-25 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 26 |
| 2025-03-14 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 3 |
| 2025-03-06 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 10 |
| 2025-03-05 | 1.820 | 1.890 | 1.820 | 1.890 | 1.890 | 92 |
| 2025-02-24 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 800 |
| 2025-02-14 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 80 |
| 2025-02-13 | 1.770 | 1.840 | 1.770 | 1.840 | 1.840 | 3 |
| 2025-02-12 | 1.770 | 1.840 | 1.770 | 1.840 | 1.840 | 700 |
| 2025-02-10 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 400 |
| 2025-02-07 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 2 |
| 2025-02-06 | 1.900 | 2.040 | 1.900 | 1.970 | 1.970 | 56 |
| 2025-02-03 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 460 |
| 2025-01-29 | 2.080 | 2.080 | 2.000 | 2.040 | 2.040 | 2,600 |
| 2025-01-27 | 2.200 | 2.200 | 2.140 | 2.140 | 2.140 | 3,040 |
| 2025-01-24 | 2.380 | 2.380 | 2.300 | 2.360 | 2.360 | 1,179 |
| 2025-01-20 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 6 |
| 2025-01-17 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 200 |
| 2025-01-16 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 8 |
| 2025-01-07 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 504 |
| 2025-01-06 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 202 |
| 2025-01-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 |
| 2024-12-30 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 200 |
| 2024-12-23 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 12 |
| 2024-12-20 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 |
| 2024-12-19 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 1 |
| 2024-12-12 | 2.480 | 2.480 | 2.400 | 2.460 | 2.460 | 2,023 |
| 2024-12-11 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 38 |
| 2024-12-10 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 3 |
| 2024-12-06 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,000 |
| 2024-12-04 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 2,000 |
| 2024-12-03 | 2.320 | 2.400 | 2.320 | 2.400 | 2.400 | 40 |
| 2024-12-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 2,101 |
| 2024-11-26 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 40 |
| 2024-11-19 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 13 |
| 2024-11-18 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 6 |
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.