Yatra Online, Inc. (26Y.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:39PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.2700 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | - |
| May 08, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| May 07, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | - |
| May 06, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | - |
| May 03, 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | - |
| May 02, 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | - |
| Apr 30, 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | - |
| Apr 29, 2024 | 1.1200 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | - |
| Apr 26, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | - |
| Apr 25, 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | - |
| Apr 24, 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | - |
| Apr 23, 2024 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | - |
| Apr 22, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Apr 19, 2024 | 1.2400 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | - |
| Apr 18, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | - |
| Apr 17, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | - |
| Apr 16, 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | - |
| Apr 15, 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | - |
| Apr 12, 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | - |
| Apr 11, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | - |
| Apr 10, 2024 | 1.3200 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | - |
| Apr 09, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 08, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Apr 05, 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | - |
| Apr 04, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | - |
| Apr 03, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | - |
| Apr 02, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | - |
| Mar 28, 2024 | 1.4100 | 1.4640 | 1.4100 | 1.4640 | 1.4640 | - |
| Mar 27, 2024 | 1.3900 | 1.4620 | 1.3900 | 1.4438 | 1.4438 | - |
| Mar 26, 2024 | 1.3900 | 1.4304 | 1.3900 | 1.4304 | 1.4304 | - |
| Mar 25, 2024 | 1.3700 | 1.4492 | 1.3400 | 1.4492 | 1.4492 | - |
| Mar 22, 2024 | 1.2500 | 1.3168 | 1.2500 | 1.3168 | 1.3168 | - |
| Mar 21, 2024 | 1.2000 | 1.3900 | 1.2000 | 1.2928 | 1.2928 | 800 |
| Mar 20, 2024 | 1.2200 | 1.2704 | 1.2200 | 1.2604 | 1.2604 | - |
| Mar 19, 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2766 | 1.2766 | - |
| Mar 18, 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3184 | 1.3184 | - |
| Mar 15, 2024 | 1.3300 | 1.3896 | 1.3300 | 1.3718 | 1.3718 | - |
| Mar 14, 2024 | 1.2900 | 1.3700 | 1.2900 | 1.3694 | 1.3694 | - |
| Mar 13, 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3648 | 1.3648 | - |
| Mar 12, 2024 | 1.2800 | 1.3858 | 1.2800 | 1.3858 | 1.3858 | - |
| Mar 11, 2024 | 1.2800 | 1.3200 | 1.2700 | 1.3056 | 1.3056 | - |
| Mar 08, 2024 | 1.2700 | 1.3274 | 1.2700 | 1.3274 | 1.3274 | - |
| Mar 07, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | - |
| Mar 06, 2024 | 1.2800 | 1.3276 | 1.2800 | 1.3274 | 1.3274 | - |
| Mar 05, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3914 | 1.3914 | - |
| Mar 04, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4380 | 1.4380 | - |
| Mar 01, 2024 | 1.4000 | 1.4276 | 1.3400 | 1.4276 | 1.4276 | - |
| Feb 29, 2024 | 1.3900 | 1.4600 | 1.3800 | 1.4404 | 1.4404 | - |
| Feb 28, 2024 | 1.3800 | 1.4330 | 1.3310 | 1.4330 | 1.4330 | - |
| Feb 27, 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4228 | 1.4228 | - |
| Feb 26, 2024 | 1.3600 | 1.4300 | 1.3600 | 1.4132 | 1.4132 | - |
| Feb 23, 2024 | 1.3700 | 1.4154 | 1.3210 | 1.4154 | 1.4154 | - |
| Feb 22, 2024 | 1.4100 | 1.4438 | 1.4100 | 1.4438 | 1.4438 | - |
| Feb 21, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4346 | 1.4346 | - |
| Feb 20, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4420 | 1.4420 | - |
| Feb 19, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Feb 16, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.5100 | 1.5100 | - |
| Feb 15, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4668 | 1.4668 | - |
| Feb 14, 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4558 | 1.4558 | - |
| Feb 13, 2024 | 1.4000 | 1.4800 | 1.3900 | 1.4572 | 1.4572 | - |
| Feb 12, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4590 | 1.4590 | - |
| Feb 09, 2024 | 1.4100 | 1.4800 | 1.4100 | 1.4660 | 1.4660 | - |
| Feb 08, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | - |
| Feb 07, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4578 | 1.4578 | - |
| Feb 06, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4806 | 1.4806 | - |
| Feb 05, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | - |
| Feb 02, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4562 | 1.4562 | - |
| Feb 01, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 31, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 30, 2024 | 1.5000 | 1.5126 | 1.4834 | 1.5126 | 1.5126 | - |
| Jan 29, 2024 | 1.5500 | 1.6068 | 1.5500 | 1.6068 | 1.6068 | - |
| Jan 26, 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | - |
| Jan 25, 2024 | 1.5900 | 1.6600 | 1.5800 | 1.6354 | 1.6354 | - |
| Jan 24, 2024 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | - |
| Jan 23, 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | - |
| Jan 22, 2024 | 1.6200 | 1.6652 | 1.6200 | 1.6652 | 1.6652 | - |
| Jan 19, 2024 | 1.6300 | 1.6774 | 1.6300 | 1.6774 | 1.6774 | - |
| Jan 18, 2024 | 1.5600 | 1.6164 | 1.5600 | 1.6164 | 1.6164 | - |
| Jan 17, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.5894 | 1.5894 | - |
| Jan 16, 2024 | 1.4700 | 1.5234 | 1.4700 | 1.5172 | 1.5172 | - |
| Jan 15, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 12, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5036 | 1.5036 | - |
| Jan 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jan 10, 2024 | 1.3400 | 1.4178 | 1.3400 | 1.4178 | 1.4178 | - |
| Jan 09, 2024 | 1.3600 | 1.4174 | 1.3600 | 1.4174 | 1.4174 | - |
| Jan 08, 2024 | 1.3700 | 1.4246 | 1.3600 | 1.4246 | 1.4246 | - |
| Jan 05, 2024 | 1.4000 | 1.4494 | 1.4000 | 1.4494 | 1.4494 | - |
| Jan 04, 2024 | 1.4000 | 1.4512 | 1.4000 | 1.4512 | 1.4512 | - |
| Jan 03, 2024 | 1.4500 | 1.5012 | 1.4500 | 1.5012 | 1.5012 | - |
| Jan 02, 2024 | 1.3800 | 1.4336 | 1.3800 | 1.4336 | 1.4336 | - |
| Dec 29, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Dec 28, 2023 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | - |
| Dec 27, 2023 | 1.4000 | 1.4184 | 1.3900 | 1.4184 | 1.4184 | - |
| Dec 22, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | - |
| Dec 21, 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3674 | 1.3674 | - |
| Dec 20, 2023 | 1.3600 | 1.3804 | 1.3500 | 1.3804 | 1.3804 | - |
| Dec 19, 2023 | 1.3500 | 1.4144 | 1.3500 | 1.4144 | 1.4144 | - |
| Dec 18, 2023 | 1.3900 | 1.4292 | 1.3900 | 1.4206 | 1.4206 | - |
| Dec 15, 2023 | 1.3800 | 1.4474 | 1.3800 | 1.4216 | 1.4216 | - |
| Dec 14, 2023 | 1.3900 | 1.4294 | 1.3800 | 1.4294 | 1.4294 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.