Yellow Cake plc (FRA:0LZ)
Germany
· Delayed Price · Currency is EUR 6.08
+0.26 (4.47%)
At close: Dec 4, 2025
Yellow Cake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Dec 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.47% | - |
| Dec 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.96% | - |
| Dec 2, 2025 | 5.82 | 6.06 | 5.82 | 6.06 | 6.06 | 5.57% | 500 |
| Dec 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Nov 28, 2025 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 0.34% | 100 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.15% | - |
| Nov 24, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -3.79% | - |
| Nov 21, 2025 | 5.72 | 5.86 | 5.72 | 5.80 | 5.80 | -3.65% | 1,750 |
| Nov 20, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 4.15% | 250 |
| Nov 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Nov 18, 2025 | 5.62 | 5.76 | 5.62 | 5.76 | 5.76 | -1.71% | 2,000 |
| Nov 17, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Nov 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Nov 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.40% | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | -4.26% | 1,300 |
| Nov 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Nov 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | - |
| Nov 4, 2025 | 6.30 | 6.42 | 6.30 | 6.30 | 6.30 | -3.67% | 1,300 |
| Nov 3, 2025 | 6.56 | 6.58 | 6.54 | 6.54 | 6.54 | -2.68% | 1,150 |
| Oct 31, 2025 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 1.20% | 100 |
| Oct 30, 2025 | 6.50 | 6.80 | 6.50 | 6.64 | 6.64 | 4.08% | 1,800 |
| Oct 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% | - |
| Oct 28, 2025 | 5.96 | 6.46 | 5.96 | 6.30 | 6.30 | 5.70% | 2,050 |
| Oct 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,000 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | - |
| Oct 22, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - | 159 |
| Oct 21, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -0.99% | 573 |
| Oct 20, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.80% | - |
| Oct 17, 2025 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | -3.36% | 50 |
| Oct 16, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.30% | - |
| Oct 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.20% | 250 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.64 | 6.64 | 6.64 | -3.21% | 406 |
| Oct 13, 2025 | 6.46 | 6.86 | 6.46 | 6.86 | 6.86 | 5.21% | 810 |
| Oct 10, 2025 | 6.34 | 6.52 | 6.34 | 6.52 | 6.52 | -0.61% | 1,000 |
| Oct 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | 1,050 |
| Oct 8, 2025 | 6.42 | 6.66 | 6.42 | 6.54 | 6.54 | -2.68% | 1,060 |
| Oct 7, 2025 | 6.54 | 6.82 | 6.54 | 6.72 | 6.72 | -4.00% | 760 |
| Oct 6, 2025 | 6.86 | 7.00 | 6.66 | 7.00 | 7.00 | 7.69% | 905 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Oct 2, 2025 | 6.56 | 6.86 | 6.52 | 6.52 | 6.52 | -3.26% | 525 |
| Oct 1, 2025 | 6.46 | 6.76 | 6.46 | 6.74 | 6.74 | 2.74% | 4,450 |
| Sep 30, 2025 | 6.70 | 6.70 | 6.56 | 6.56 | 6.56 | - | 7,900 |
| Sep 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | 325 |