Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Yext, Inc. (0YE.F)

Compare
5.66
-0.05
(-0.84%)
At close: March 7 at 9:44:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20255.675.675.665.665.66-
Mar 6, 20255.665.715.665.715.71-
Mar 5, 20256.106.105.955.955.95-
Mar 4, 20256.156.156.096.096.09-
Mar 3, 20256.386.386.176.176.17-
Feb 28, 20255.996.415.996.416.41-
Feb 27, 20256.036.036.026.026.02-
Feb 26, 20256.076.076.036.036.03-
Feb 25, 20256.096.126.096.126.12-
Feb 24, 20256.106.156.106.156.15-
Feb 21, 20256.026.026.026.026.02-
Feb 20, 20256.136.136.066.066.06-
Feb 19, 20256.236.236.186.186.18-
Feb 18, 20256.246.246.226.226.22-
Feb 17, 20256.226.226.166.166.16-
Feb 14, 20256.366.366.276.276.27-
Feb 13, 20256.356.406.356.406.40-
Feb 12, 20256.196.436.196.436.43-
Feb 11, 20256.216.286.216.286.28-
Feb 10, 20256.146.146.146.146.14-
Feb 7, 20256.216.216.186.186.18-
Feb 6, 20256.256.256.256.256.25-
Feb 5, 20256.306.306.256.256.25-
Feb 4, 20256.186.386.186.386.38-
Feb 3, 20256.206.266.206.266.26-
Jan 31, 20256.256.256.236.236.23-
Jan 30, 20256.406.406.406.406.40-
Jan 29, 20256.416.416.416.416.41-
Jan 28, 20256.146.456.146.456.45-
Jan 27, 20255.925.925.925.925.92-
Jan 24, 20255.925.935.925.935.93-
Jan 23, 20255.925.975.925.975.97-
Jan 22, 20255.925.945.925.945.94-
Jan 21, 20255.975.975.965.965.96-
Jan 20, 20255.995.995.995.995.99-
Jan 17, 20256.166.166.026.026.02-
Jan 16, 20256.146.196.146.196.19-
Jan 15, 20256.186.186.186.186.18-
Jan 14, 20256.366.366.256.256.25-
Jan 13, 20256.296.296.296.296.29-
Jan 10, 20256.186.346.186.346.34-
Jan 9, 20256.176.176.106.106.10-
Jan 8, 20255.996.185.996.186.18-
Jan 7, 20255.925.975.925.975.97-
Jan 6, 20255.985.985.985.985.98-
Jan 3, 20256.216.216.216.216.21-
Jan 2, 20256.016.236.016.236.23-
Dec 30, 20245.915.915.915.915.91-
Dec 27, 20246.036.035.995.995.99-
Dec 23, 20245.996.005.996.006.00-
Dec 20, 20245.955.995.955.995.99-
Dec 19, 20246.056.056.046.046.04-
Dec 18, 20246.046.066.046.066.06-
Dec 17, 20245.946.065.946.066.06-
Dec 16, 20246.036.036.036.036.03670
Dec 13, 20246.266.266.096.096.09-
Dec 12, 20246.506.506.266.266.26-
Dec 11, 20246.556.596.556.596.59-
Dec 10, 20246.976.976.576.576.57-
Dec 9, 20247.888.017.888.018.01-
Dec 6, 20247.797.797.797.797.79-
Dec 5, 20247.977.977.897.897.89-
Dec 4, 20247.818.047.818.048.04-
Dec 3, 20247.867.927.867.927.92-
Dec 2, 20247.697.987.697.987.98-
Nov 29, 20247.727.727.727.727.72-
Nov 28, 20247.737.737.667.667.66-
Nov 27, 20247.747.817.747.817.81-
Nov 26, 20247.917.917.847.847.84-
Nov 25, 20247.917.917.917.917.91-
Nov 22, 20247.407.927.407.927.92-
Nov 21, 20247.187.487.187.487.48-
Nov 20, 20247.217.227.217.227.22-
Nov 19, 20247.157.267.157.267.26-
Nov 18, 20247.197.197.197.197.19-
Nov 15, 20247.267.297.267.297.29-
Nov 14, 20247.407.407.387.387.38-
Nov 13, 20247.337.477.337.477.47-
Nov 12, 20247.387.457.387.457.45-
Nov 11, 20247.097.097.097.097.09-
Nov 8, 20246.977.106.977.107.10-
Nov 7, 20246.917.066.917.067.06-
Nov 6, 20246.776.776.776.776.77-
Nov 5, 20246.456.486.456.486.483,000
Nov 4, 20246.276.536.276.536.53-
Nov 1, 20246.526.526.416.416.41-
Oct 31, 20246.546.566.546.566.56-
Oct 30, 20246.496.636.496.636.63-
Oct 29, 20246.316.576.316.576.57-
Oct 28, 20246.216.436.216.436.43-
Oct 25, 20246.236.236.236.236.23-
Oct 24, 20246.206.256.206.256.25-
Oct 23, 20246.446.446.226.226.22-
Oct 22, 20246.416.546.416.546.54-
Oct 21, 20246.416.466.416.466.46-
Oct 18, 20246.396.396.396.396.39-
Oct 17, 20246.336.456.336.456.45-
Oct 16, 20246.266.366.266.366.36-
Oct 15, 20246.206.326.206.326.32-
Oct 14, 20246.226.226.206.206.20-
Oct 11, 20246.066.066.066.066.06-
Oct 10, 20245.966.135.966.136.13-
Oct 9, 20245.806.005.806.006.00-
Oct 8, 20245.795.845.795.845.84-
Oct 7, 20246.276.275.845.845.84670
Oct 4, 20245.775.775.775.775.77-
Oct 3, 20245.925.925.735.735.73-
Oct 2, 20245.926.005.926.006.00-
Oct 1, 20246.066.066.066.066.06-
Sep 30, 20245.865.865.865.865.86-
Sep 27, 20245.655.895.655.895.89-
Sep 26, 20245.625.665.625.665.66-
Sep 25, 20245.475.705.475.705.70-
Sep 24, 20245.645.645.525.525.52-
Sep 23, 20245.805.805.805.805.80-
Sep 20, 20245.825.885.825.885.88-
Sep 19, 20245.725.725.725.725.72-
Sep 18, 20245.645.645.645.645.64-
Sep 17, 20245.705.765.705.765.76-
Sep 16, 20245.755.755.755.755.75-
Sep 13, 20245.625.785.625.785.78-
Sep 12, 20245.735.735.735.735.73-
Sep 11, 20245.735.795.735.795.79-
Sep 10, 20245.645.775.645.775.77-
Sep 9, 20245.435.435.435.435.43-
Sep 6, 20244.864.864.864.864.86-
Sep 5, 20244.434.434.434.434.43-
Sep 4, 20244.224.314.224.314.31-
Sep 3, 20244.484.484.274.274.27-
Sep 2, 20244.474.474.474.474.47-
Aug 30, 20244.484.484.484.484.48-
Aug 29, 20244.454.514.454.514.51-
Aug 28, 20244.504.504.464.464.46-
Aug 27, 20244.614.614.514.514.51-
Aug 26, 20244.504.504.504.504.50-
Aug 23, 20244.344.524.344.524.52-
Aug 22, 20244.444.444.364.364.36-
Aug 21, 20244.484.484.464.464.46-
Aug 20, 20244.624.624.534.534.53-
Aug 19, 20244.374.644.374.644.641,000
Aug 16, 20244.454.454.354.354.35-
Aug 15, 20244.264.264.264.264.26-
Aug 14, 20244.364.364.264.264.26-
Aug 13, 20244.294.294.294.294.29-
Aug 12, 20244.324.324.264.264.26-
Aug 9, 20244.474.474.324.324.32-
Aug 8, 20244.504.504.504.504.50-
Aug 7, 20244.594.594.534.534.53-
Aug 6, 20244.684.684.634.634.63-
Aug 5, 20244.674.674.674.674.67-
Aug 2, 20244.974.974.974.974.97-
Aug 1, 20245.195.195.035.035.03-
Jul 31, 20245.215.225.215.225.22-
Jul 30, 20245.195.255.195.255.25-
Jul 29, 20245.275.275.215.215.21-
Jul 26, 20245.195.195.195.195.19-
Jul 25, 20244.955.224.955.225.22-
Jul 24, 20245.015.014.984.984.98-
Jul 23, 20244.975.064.975.065.06-
Jul 22, 20244.874.874.874.874.87-
Jul 19, 20244.744.744.744.744.74-
Jul 18, 20244.824.824.794.794.79-
Jul 17, 20244.664.844.664.844.84-
Jul 16, 20244.494.684.494.684.68-
Jul 15, 20244.614.614.614.614.61-
Jul 12, 20244.614.644.614.644.64-
Jul 11, 20244.424.614.424.614.61-
Jul 10, 20244.434.444.434.444.44-
Jul 9, 20244.664.664.454.454.45-
Jul 8, 20244.564.564.564.564.56-
Jul 5, 20244.644.644.574.574.57-
Jul 4, 20244.654.654.574.574.57-
Jul 3, 20244.764.764.684.684.68-
Jul 2, 20244.754.804.754.804.801,000
Jul 1, 20244.854.854.854.854.85-
Jun 28, 20244.724.934.724.934.93-
Jun 27, 20244.424.724.424.724.72-
Jun 26, 20244.394.454.394.454.45-
Jun 25, 20244.454.454.404.404.40-
Jun 24, 20244.554.554.464.464.46-
Jun 21, 20244.544.544.544.544.54-
Jun 20, 20244.614.614.554.554.55-
Jun 19, 20244.534.554.534.554.55-
Jun 18, 20244.614.614.564.564.56-
Jun 17, 20244.584.584.584.584.58-
Jun 14, 20244.674.674.584.584.58-
Jun 13, 20244.684.684.664.664.66-
Jun 12, 20244.564.714.564.714.71-
Jun 11, 20243.994.553.994.554.55-
Jun 10, 20244.674.674.674.674.67-
Jun 7, 20244.224.674.224.674.67-
Jun 6, 20244.334.334.244.244.24-
Jun 5, 20244.404.404.364.364.36-
Jun 4, 20244.454.454.404.404.40-
Jun 3, 20244.544.544.544.544.54-
May 31, 20244.504.504.504.504.50-
May 30, 20244.394.584.394.584.58-
May 29, 20244.554.554.474.474.47-
May 28, 20244.624.624.584.584.58-
May 27, 20244.634.634.634.634.63-
May 24, 20244.644.654.644.654.65-
May 23, 20244.814.814.654.654.65-
May 22, 20244.874.874.844.844.84-
May 21, 20244.954.954.894.894.89-
May 20, 20245.165.165.165.165.16-
May 17, 20245.185.185.185.185.18-
May 16, 20245.085.215.085.215.21-
May 15, 20245.445.445.175.175.17148
May 14, 20244.945.184.945.185.18-
May 13, 20244.954.954.954.954.95-
May 10, 20245.045.044.974.974.97-
May 9, 20244.964.964.964.964.96-
May 8, 20245.175.174.954.954.95-
May 7, 20245.095.185.095.185.18-
May 6, 20244.934.934.934.934.93-
May 3, 20245.025.024.954.954.95-
May 2, 20245.005.005.005.005.00-
Apr 30, 20245.085.085.055.055.05-
Apr 29, 20245.055.055.025.025.02-
Apr 26, 20244.935.054.935.055.05-
Apr 25, 20244.994.994.944.944.94-
Apr 24, 20245.055.055.035.035.03-
Apr 23, 20245.055.085.055.085.08-
Apr 22, 20245.015.085.015.085.08-
Apr 19, 20245.015.014.994.994.99-
Apr 18, 20245.095.095.095.095.09-
Apr 17, 20245.045.135.045.135.13-
Apr 16, 20245.105.105.095.095.09-
Apr 15, 20245.235.235.235.235.23-
Apr 12, 20245.235.235.235.235.23-
Apr 11, 20245.235.235.235.235.23-
Apr 10, 20245.285.285.215.215.21-
Apr 9, 20245.255.305.255.305.30-
Apr 8, 20245.315.315.315.315.31-
Apr 5, 20245.345.355.345.355.35-
Apr 4, 20245.465.465.405.405.40-
Apr 3, 20245.325.495.325.495.49-
Apr 2, 20245.395.395.345.345.34-
Mar 28, 20245.555.555.505.505.50-
Mar 27, 20245.455.505.455.505.50-
Mar 26, 20245.455.605.405.405.40100
Mar 25, 20245.605.605.455.455.45-
Mar 22, 20245.705.705.605.605.60-
Mar 21, 20245.555.655.555.655.65-
Mar 20, 20245.305.505.305.505.50-
Mar 19, 20244.824.824.824.824.82-
Mar 18, 20244.884.884.884.884.88-
Mar 15, 20245.055.054.864.864.86-
Mar 14, 20245.155.155.005.005.00-
Mar 13, 20245.255.255.005.005.00-
Mar 12, 20245.355.355.205.205.20100
Mar 11, 20245.405.455.355.355.35500
Mar 8, 20245.805.855.505.505.50500
Mar 7, 20246.506.606.506.606.60800

Related Tickers

GTLB.MX GITLAB INC
1,268.00
0.00%
 
SPT.L Spirent Communications plc
189.30
+0.37%
 
GRRRW Gorilla Technology Group Inc.
1.4000
-20.90%
 
INTZ Intrusion Inc.
1.0600
+7.07%
 
PSFE Paysafe Limited
15.95
+1.72%
 
ARBE Arbe Robotics Ltd.
1.2900
-0.77%
 
BOX Box, Inc.
32.27
+0.34%
 
ZETA Zeta Global Holdings Corp.
15.82
-1.43%
 
GTLB GitLab Inc.
56.38
-3.21%
 
GRRR Gorilla Technology Group Inc.
28.41
-16.22%