YouGov plc (Y1G.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Oct 03, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Oct 02, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Oct 01, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Sept 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Sept 27, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Sept 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Sept 25, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sept 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sept 23, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4000 | 5.4000 | 1,100 |
| Sept 20, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Sept 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Sept 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Sept 17, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Sept 16, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Sept 13, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Sept 12, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Sept 11, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Sept 10, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sept 09, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sept 06, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 200 |
| Sept 05, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Sept 04, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Sept 03, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Sept 02, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Aug 30, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Aug 29, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Aug 28, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Aug 27, 2024 | 5.8500 | 6.2500 | 5.8500 | 6.2500 | 6.2500 | 495 |
| Aug 26, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Aug 23, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Aug 22, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Aug 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Aug 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Aug 19, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 450 |
| Aug 16, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | - |
| Aug 15, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Aug 14, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Aug 13, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Aug 12, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Aug 09, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Aug 08, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Aug 07, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Aug 06, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Aug 05, 2024 | 5.0500 | 5.0500 | 4.9200 | 4.9200 | 4.9200 | 200 |
| Aug 02, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Aug 01, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jul 31, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jul 30, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jul 29, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 250 |
| Jul 26, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jul 25, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jul 23, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 22, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jul 19, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jul 18, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jul 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jul 16, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jul 15, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jul 12, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jul 11, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jul 10, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jul 09, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jul 08, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jul 05, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jul 04, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jul 03, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jul 02, 2024 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | 5.0000 | 25,000 |
| Jul 01, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Jun 28, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jun 27, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jun 26, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jun 25, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jun 24, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.3000 | 200 |
| Jun 21, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jun 20, 2024 | 9.5000 | 9.5000 | 6.2000 | 6.2000 | 6.2000 | 902 |
| Jun 19, 2024 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| Jun 18, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Jun 17, 2024 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | - |
| Jun 14, 2024 | 9.5000 | 9.8500 | 9.5000 | 9.8500 | 9.8500 | 300 |
| Jun 13, 2024 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | - |
| Jun 12, 2024 | 9.6500 | 9.8000 | 9.6500 | 9.8000 | 9.8000 | 50 |
| Jun 11, 2024 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | - |
| Jun 10, 2024 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | - |
| Jun 07, 2024 | 9.7500 | 10.2000 | 9.7500 | 10.2000 | 10.2000 | 100 |
| Jun 06, 2024 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | 10.2000 | 600 |
| Jun 05, 2024 | 10.2000 | 10.7000 | 10.2000 | 10.7000 | 10.7000 | 350 |
| Jun 04, 2024 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
| Jun 03, 2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | - |
| May 31, 2024 | 10.8000 | 11.3000 | 10.8000 | 11.3000 | 11.3000 | 45 |
| May 30, 2024 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
| May 29, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | - |
| May 28, 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| May 27, 2024 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | 11.6000 | 250 |
| May 24, 2024 | 10.6000 | 11.5000 | 10.6000 | 11.5000 | 11.5000 | 1,521 |
| May 23, 2024 | 10.2000 | 10.9000 | 10.2000 | 10.9000 | 10.9000 | 1,300 |
| May 22, 2024 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | - |
| May 21, 2024 | 10.4000 | 10.4000 | 10.2000 | 10.2000 | 10.2000 | 250 |
| May 20, 2024 | 9.4500 | 10.7000 | 9.4500 | 10.7000 | 10.7000 | 250 |
| *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.