YOC AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 13.950 | 13.950 | 13.950 | 13.950 | 13.950 | 2,364 |
| 2025-08-13 | 14.150 | 14.300 | 13.000 | 13.950 | 13.950 | 3,978 |
| 2025-08-12 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 100 |
| 2025-08-11 | 14.400 | 14.400 | 14.000 | 14.100 | 14.100 | 2,694 |
| 2025-08-08 | 14.450 | 14.700 | 14.150 | 14.300 | 14.300 | 1,323 |
| 2025-08-07 | 14.350 | 14.550 | 13.950 | 14.300 | 14.300 | 3,508 |
| 2025-08-06 | 14.800 | 14.800 | 14.600 | 14.600 | 14.600 | 1,238 |
| 2025-08-05 | 14.500 | 14.900 | 14.500 | 14.800 | 14.800 | 2,593 |
| 2025-08-04 | 15.050 | 15.050 | 14.450 | 14.450 | 14.450 | 553 |
| 2025-08-01 | 15.000 | 15.000 | 14.700 | 14.850 | 14.850 | 2,702 |
| 2025-07-31 | 15.000 | 15.250 | 15.000 | 15.250 | 15.250 | 3,659 |
| 2025-07-30 | 15.150 | 15.400 | 15.000 | 15.250 | 15.250 | 2,992 |
| 2025-07-29 | 15.200 | 15.400 | 15.200 | 15.200 | 15.200 | 1,830 |
| 2025-07-28 | 15.400 | 15.450 | 15.150 | 15.250 | 15.250 | 1,629 |
| 2025-07-25 | 15.600 | 16.000 | 15.450 | 16.000 | 16.000 | 1,418 |
| 2025-07-24 | 15.500 | 15.800 | 15.500 | 15.800 | 15.800 | 91 |
| 2025-07-23 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 1,085 |
| 2025-07-22 | 15.800 | 16.100 | 15.800 | 16.100 | 16.100 | 2,052 |
| 2025-07-21 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 1,206 |
| 2025-07-18 | 15.950 | 16.200 | 15.300 | 16.100 | 16.100 | 4,533 |
| 2025-07-17 | 16.200 | 17.050 | 15.900 | 16.400 | 16.400 | 3,377 |
| 2025-07-16 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 1,210 |
| 2025-07-15 | 15.750 | 16.000 | 15.700 | 16.000 | 16.000 | 2,400 |
| 2025-07-14 | 15.850 | 16.000 | 15.700 | 15.850 | 15.850 | 5,195 |
| 2025-07-11 | 15.700 | 15.750 | 15.700 | 15.750 | 15.750 | 550 |
| 2025-07-10 | 15.900 | 16.300 | 15.800 | 15.850 | 15.850 | 7,671 |
| 2025-07-09 | 16.100 | 16.500 | 15.800 | 16.200 | 16.200 | 6,832 |
| 2025-07-08 | 16.300 | 16.500 | 15.900 | 15.900 | 15.900 | 1,079 |
| 2025-07-07 | 16.150 | 16.250 | 15.950 | 16.150 | 16.150 | 777 |
| 2025-07-04 | 16.150 | 16.400 | 16.000 | 16.350 | 16.350 | 809 |
| 2025-07-03 | 16.450 | 16.450 | 16.100 | 16.350 | 16.350 | 604 |
| 2025-07-02 | 16.150 | 16.650 | 16.150 | 16.300 | 16.300 | 2,437 |
| 2025-07-01 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,350 |
| 2025-06-30 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1,016 |
| 2025-06-27 | 16.350 | 16.450 | 16.150 | 16.350 | 16.350 | 966 |
| 2025-06-26 | 16.050 | 16.350 | 16.000 | 16.200 | 16.200 | 1,930 |
| 2025-06-25 | 16.500 | 16.500 | 15.800 | 16.100 | 16.100 | 4,585 |
| 2025-06-24 | 16.200 | 16.750 | 16.000 | 16.200 | 16.200 | 4,794 |
| 2025-06-23 | 15.200 | 16.900 | 15.100 | 16.400 | 16.400 | 25,079 |
| 2025-06-20 | 14.250 | 14.850 | 14.250 | 14.650 | 14.650 | 4,111 |
| 2025-06-19 | 14.350 | 14.350 | 13.950 | 13.950 | 13.950 | 569 |
| 2025-06-18 | 14.500 | 14.650 | 14.200 | 14.600 | 14.600 | 4,111 |
| 2025-06-17 | 14.750 | 14.750 | 14.000 | 14.650 | 14.650 | 19,088 |
| 2025-06-16 | 15.050 | 15.050 | 14.500 | 14.650 | 14.650 | 4,489 |
| 2025-06-13 | 14.900 | 14.900 | 14.200 | 14.850 | 14.850 | 2,487 |
| 2025-06-12 | 14.550 | 14.850 | 14.550 | 14.800 | 14.800 | 272 |
| 2025-06-11 | 14.750 | 14.900 | 14.600 | 14.850 | 14.850 | 1,637 |
| 2025-06-10 | 14.850 | 15.100 | 14.800 | 15.000 | 15.000 | 5,582 |
| 2025-06-09 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 420 |
| 2025-06-06 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 400 |
| 2025-06-05 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 1,981 |
| 2025-06-04 | 14.600 | 15.000 | 14.500 | 14.950 | 14.950 | 6,355 |
| 2025-06-03 | 14.900 | 15.000 | 14.500 | 14.550 | 14.550 | 4,088 |
| 2025-06-02 | 15.100 | 15.100 | 14.950 | 14.950 | 14.950 | 500 |
| 2025-05-30 | 15.000 | 15.050 | 15.000 | 15.050 | 15.050 | 301 |
| 2025-05-29 | 15.050 | 15.200 | 15.000 | 15.000 | 15.000 | 1,300 |
| 2025-05-28 | 15.000 | 15.000 | 14.500 | 14.750 | 14.750 | 6,820 |
| 2025-05-27 | 14.850 | 15.000 | 14.850 | 14.950 | 14.950 | 1,800 |
| 2025-05-26 | 15.000 | 15.200 | 14.850 | 14.850 | 14.850 | 9,978 |
| 2025-05-23 | 14.700 | 14.950 | 14.500 | 14.750 | 14.750 | 6,139 |
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.