Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

JOYY Inc. (0YYA.F)

37.60

-0.20

(-0.53%)

At close: April 4 at 8:11:22 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	37.60	37.60	37.60	37.60	37.60	-
Apr 3, 2025	37.80	37.80	37.80	37.80	37.80	-
Apr 2, 2025	38.80	38.80	38.80	38.80	38.80	-
Apr 1, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 31, 2025	37.80	37.80	37.80	37.80	37.80	-
Mar 28, 2025	39.40	39.60	39.40	39.60	39.60	50
Mar 27, 2025	40.00	40.00	39.80	39.80	39.80	35
Mar 26, 2025	38.80	38.80	38.80	38.80	38.80	-
Mar 25, 2025	39.00	39.00	39.00	39.00	39.00	-
Mar 24, 2025	38.60	38.60	38.60	38.60	38.60	-
Mar 21, 2025	37.60	38.80	37.60	38.80	38.80	1,200
Mar 20, 2025	41.20	41.20	41.20	41.20	41.20	500
Mar 19, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 18, 2025	44.60	45.00	42.80	42.80	42.80	526
Mar 17, 2025	43.40	45.40	43.40	45.40	45.40	1,100
Mar 14, 2025	43.40	44.00	43.40	44.00	44.00	250
Mar 13, 2025	44.20	44.20	43.40	43.40	43.40	600
Mar 12, 2025	44.20	44.40	44.20	44.40	44.40	500
Mar 11, 2025	44.80	44.80	44.80	44.80	44.80	50
Mar 10, 2025	44.40	44.40	44.40	44.40	44.40	-
Mar 7, 2025	46.00	46.00	46.00	46.00	46.00	-
Mar 6, 2025	45.20	45.20	45.20	45.20	45.20	-
Mar 5, 2025	44.20	44.20	44.20	44.20	44.20	-
Mar 4, 2025	44.40	44.40	44.40	44.40	44.40	-
Mar 3, 2025	44.60	44.60	44.60	44.60	44.60	-
Feb 28, 2025	44.20	44.20	44.20	44.20	44.20	-
Feb 27, 2025	46.40	46.40	45.40	45.40	45.40	100
Feb 26, 2025	50.50	50.50	50.50	50.50	50.50	-
Feb 25, 2025	47.40	47.40	47.40	47.40	47.40	-
Feb 24, 2025	46.20	49.20	46.20	49.00	49.00	1,485
Feb 21, 2025	48.20	48.40	47.00	47.00	47.00	75
Feb 20, 2025	45.40	45.40	45.40	45.40	45.40	-
Feb 19, 2025	47.00	47.00	47.00	47.00	47.00	-
Feb 18, 2025	45.00	47.20	45.00	47.20	47.20	100
Feb 17, 2025	44.60	44.60	44.60	44.60	44.60	-
Feb 14, 2025	45.00	45.60	45.00	45.60	45.60	211
Feb 13, 2025	42.60	43.80	42.60	43.80	43.80	150
Feb 12, 2025	43.20	43.20	43.20	43.20	43.20	-
Feb 11, 2025	43.80	43.80	43.20	43.20	43.20	200
Feb 10, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 7, 2025	43.20	44.60	43.20	44.60	44.60	150
Feb 6, 2025	43.00	43.00	43.00	43.00	43.00	-
Feb 5, 2025	42.80	42.80	42.80	42.80	42.80	-
Feb 4, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 3, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 31, 2025	43.20	43.20	43.20	43.20	43.20	-
Jan 30, 2025	42.00	43.40	42.00	43.40	43.40	150
Jan 29, 2025	43.20	43.20	43.20	43.20	43.20	-
Jan 28, 2025	41.80	41.80	41.80	41.80	41.80	-
Jan 27, 2025	43.60	43.60	43.60	43.60	43.60	-
Jan 24, 2025	41.20	43.40	41.20	43.40	43.40	150
Jan 23, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 22, 2025	42.20	42.20	42.20	42.20	42.20	-
Jan 21, 2025	41.40	42.40	41.40	42.40	42.40	600
Jan 20, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 17, 2025	40.20	41.00	40.20	41.00	41.00	159
Jan 16, 2025	39.00	40.00	39.00	40.00	40.00	150
Jan 15, 2025	38.40	39.20	38.40	39.20	39.20	150
Jan 14, 2025	38.40	38.40	38.40	38.40	38.40	-
Jan 13, 2025	37.40	37.40	37.40	37.40	37.40	-
Jan 10, 2025	37.20	37.20	37.20	37.20	37.20	-
Jan 9, 2025	37.20	37.20	37.20	37.20	37.20	-
Jan 8, 2025	36.40	36.40	36.40	36.40	36.40	-
Jan 7, 2025	36.60	36.60	36.60	36.60	36.60	-
Jan 6, 2025	37.40	37.40	37.40	37.40	37.40	-
Jan 3, 2025	38.20	38.20	38.20	38.20	38.20	-
Jan 2, 2025	40.00	40.00	40.00	40.00	40.00	30
Dec 30, 2024	40.20	40.20	40.20	40.20	40.20	-
Dec 27, 2024	39.60	40.60	39.60	40.60	40.60	10
Dec 23, 2024	38.80	39.20	38.80	39.20	39.20	600
Dec 20, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 19, 2024	35.40	35.40	35.40	35.40	35.40	-
Dec 18, 2024	36.80	36.80	36.00	36.00	36.00	533
Dec 17, 2024	37.00	37.00	37.00	37.00	37.00	-
Dec 16, 2024	37.00	37.40	37.00	37.40	37.40	600
Dec 13, 2024	37.80	37.80	37.80	37.80	37.80	-
Dec 12, 2024	37.80	38.40	37.80	38.40	38.40	400
Dec 11, 2024	37.60	37.60	37.60	37.60	37.60	-
Dec 10, 2024	37.80	38.40	37.80	38.40	38.40	200
Dec 9, 2024	38.00	38.00	38.00	38.00	38.00	-
Dec 6, 2024	38.40	38.40	38.20	38.20	38.20	30
Dec 5, 2024	37.00	37.00	37.00	37.00	37.00	-
Dec 4, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 3, 2024	39.80	39.80	39.00	39.00	39.00	400
Dec 2, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 29, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 28, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 27, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 26, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 25, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 22, 2024	33.40	34.20	33.40	34.20	34.20	132
Nov 21, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 20, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 19, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 18, 2024	34.40	34.40	34.40	34.40	34.40	-
Nov 15, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 14, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 13, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 12, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 11, 2024	31.80	31.80	31.80	31.80	31.80	-
Nov 8, 2024	31.20	31.20	31.20	31.20	31.20	-
Nov 7, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 6, 2024	30.80	31.60	30.80	31.60	31.60	1,500
Nov 5, 2024	31.00	31.00	31.00	31.00	31.00	-
Nov 4, 2024	30.40	31.20	30.40	30.80	30.80	1,700
Nov 1, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 31, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 30, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 29, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 28, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 25, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 24, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 23, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 22, 2024	30.80	30.80	30.80	30.80	30.80	-
Oct 21, 2024	30.60	30.60	30.60	30.60	30.60	-
Oct 18, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 17, 2024	30.80	30.80	30.80	30.80	30.80	-
Oct 16, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 15, 2024	32.60	32.60	32.20	32.20	32.20	50
Oct 14, 2024	33.40	33.40	33.00	33.00	33.00	92
Oct 11, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 10, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 9, 2024	31.80	32.20	31.80	31.80	31.80	1,900
Oct 8, 2024	32.40	32.40	31.80	31.80	31.80	600
Oct 7, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 4, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 3, 2024	32.80	32.80	32.80	32.80	32.80	-
Oct 2, 2024	33.00	34.00	33.00	34.00	34.00	90
Oct 1, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 30, 2024	33.60	33.60	33.00	33.00	33.00	600
Sep 27, 2024	33.60	33.60	33.60	33.60	33.60	-
Sep 26, 2024	32.80	33.60	32.80	33.60	33.60	150
Sep 25, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 24, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 23, 2024	31.60	31.60	31.60	31.60	31.60	-
Sep 20, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 19, 2024	31.40	31.40	31.40	31.40	31.40	-
Sep 18, 2024	31.80	31.80	31.80	31.80	31.80	-
Sep 17, 2024	32.20	32.40	32.20	32.40	32.40	246
Sep 16, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 13, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 12, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 11, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 10, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 9, 2024	31.20	32.00	31.20	32.00	32.00	1,000
Sep 6, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 5, 2024	30.80	30.80	30.80	30.80	30.80	-
Sep 4, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 3, 2024	31.00	31.00	31.00	31.00	31.00	-
Sep 2, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 30, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 29, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 28, 2024	30.00	31.00	30.00	31.00	31.00	89
Aug 27, 2024	30.00	30.00	30.00	30.00	30.00	-
Aug 26, 2024	30.40	30.40	30.40	30.40	30.40	-
Aug 23, 2024	30.60	30.60	30.60	30.60	30.60	-
Aug 22, 2024	31.60	31.60	31.60	31.60	31.60	-
Aug 21, 2024	31.00	31.00	31.00	31.00	31.00	-
Aug 20, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 19, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 16, 2024	31.60	31.60	31.60	31.60	31.60	-
Aug 15, 2024	31.40	31.40	31.40	31.40	31.40	-
Aug 14, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 13, 2024	31.80	31.80	31.80	31.80	31.80	-
Aug 12, 2024	31.00	31.00	31.00	31.00	31.00	90
Aug 9, 2024	31.20	31.20	31.20	31.20	31.20	-
Aug 8, 2024	30.60	30.60	30.60	30.60	30.60	-
Aug 7, 2024	30.40	30.40	30.40	30.40	30.40	-
Aug 6, 2024	29.80	29.80	29.80	29.80	29.80	-
Aug 5, 2024	29.00	29.00	29.00	29.00	29.00	-
Aug 2, 2024	30.20	30.20	30.20	30.20	30.20	-
Aug 1, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 31, 2024	31.00	31.00	31.00	31.00	31.00	-
Jul 30, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 29, 2024	31.00	31.00	31.00	31.00	31.00	-
Jul 26, 2024	31.00	31.00	31.00	31.00	31.00	-
Jul 25, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 24, 2024	31.20	31.20	31.20	31.20	31.20	100
Jul 23, 2024	31.60	31.60	31.60	31.60	31.60	200
Jul 22, 2024	30.80	30.80	30.80	30.80	30.80	-
Jul 19, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 18, 2024	30.80	30.80	30.80	30.80	30.80	195
Jul 17, 2024	31.40	31.40	31.40	31.40	31.40	-
Jul 16, 2024	31.40	31.80	31.40	31.80	31.80	600
Jul 15, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 12, 2024	31.20	31.20	31.20	31.20	31.20	-
Jul 11, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 10, 2024	32.20	32.20	31.60	31.60	31.60	600
Jul 9, 2024	30.60	30.60	30.60	30.60	30.60	-
Jul 8, 2024	29.80	29.80	29.80	29.80	29.80	-
Jul 5, 2024	29.40	29.40	29.40	29.40	29.40	-
Jul 4, 2024	29.40	29.40	29.40	29.40	29.40	-
Jul 3, 2024	28.80	30.00	28.80	30.00	30.00	600
Jul 2, 2024	28.20	28.20	28.20	28.20	28.20	-
Jul 1, 2024	27.80	27.80	27.80	27.80	27.80	-
Jun 28, 2024	28.00	28.00	28.00	28.00	28.00	-
Jun 27, 2024	28.00	28.00	28.00	28.00	28.00	-
Jun 26, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 25, 2024	27.80	27.80	27.80	27.80	27.80	-
Jun 24, 2024	27.20	27.20	27.20	27.20	27.20	-
Jun 21, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 20, 2024	26.60	26.60	26.60	26.60	26.60	-
Jun 19, 2024	26.80	26.80	26.80	26.80	26.80	-
Jun 18, 2024	26.20	26.20	26.20	26.20	26.20	-
Jun 17, 2024	26.20	26.20	26.20	26.20	26.20	-
Jun 14, 2024	26.40	26.40	26.40	26.40	26.40	-
Jun 13, 2024	26.40	26.40	26.40	26.40	26.40	-
Jun 12, 2024	26.40	26.40	26.40	26.40	26.40	-
Jun 11, 2024	26.60	26.60	26.60	26.60	26.60	-
Jun 10, 2024	26.60	26.60	26.60	26.60	26.60	-
Jun 7, 2024	26.80	26.80	26.80	26.80	26.80	-
Jun 6, 2024	26.60	26.60	26.60	26.60	26.60	-
Jun 5, 2024	26.80	26.80	26.80	26.80	26.80	-
Jun 4, 2024	27.00	27.00	27.00	27.00	27.00	-
Jun 3, 2024	27.40	27.40	27.40	27.40	27.40	-
May 31, 2024	28.60	28.60	28.60	28.60	28.60	-
May 30, 2024	28.80	28.80	28.80	28.80	28.80	-
May 29, 2024	28.80	28.80	27.20	27.20	27.20	600
May 28, 2024	29.80	29.80	29.80	29.80	29.80	-
May 27, 2024	29.80	29.80	29.80	29.80	29.80	-
May 24, 2024	30.00	30.00	30.00	30.00	30.00	-
May 23, 2024	30.80	30.80	30.80	30.80	30.80	-
May 22, 2024	30.60	30.60	30.60	30.60	30.60	-
May 21, 2024	31.00	31.00	31.00	31.00	31.00	-
May 20, 2024	31.20	31.20	31.20	31.20	31.20	-
May 17, 2024	31.20	31.20	31.20	31.20	31.20	-
May 16, 2024	31.40	31.40	31.40	31.40	31.40	-
May 15, 2024	31.20	31.20	31.20	31.20	31.20	-
May 14, 2024	32.00	32.00	32.00	32.00	32.00	-
May 13, 2024	31.20	31.20	31.20	31.20	31.20	-
May 10, 2024	31.40	31.40	31.40	31.40	31.40	-
May 9, 2024	30.80	30.80	30.80	30.80	30.80	-
May 8, 2024	30.80	30.80	30.80	30.80	30.80	-
May 7, 2024	31.40	31.40	31.40	31.40	31.40	-
May 6, 2024	31.40	31.40	31.40	31.40	31.40	-
May 3, 2024	31.60	31.60	31.60	31.60	31.60	-
May 2, 2024	29.80	29.80	29.80	29.80	29.80	-
Apr 30, 2024	31.00	31.00	31.00	31.00	31.00	120
Apr 29, 2024	31.20	31.20	31.20	31.20	31.20	-
Apr 26, 2024	31.40	31.40	31.40	31.40	31.40	-
Apr 25, 2024	30.80	30.80	30.80	30.80	30.80	-
Apr 24, 2024	30.80	30.80	30.80	30.80	30.80	-
Apr 23, 2024	30.60	30.60	30.60	30.60	30.60	-
Apr 22, 2024	30.40	30.40	30.40	30.40	30.40	-
Apr 19, 2024	30.20	30.20	30.20	30.20	30.20	-
Apr 18, 2024	30.20	30.20	30.20	30.20	30.20	-
Apr 17, 2024	29.80	29.80	29.80	29.80	29.80	-
Apr 16, 2024	30.40	30.40	30.40	30.40	30.40	100
Apr 15, 2024	31.00	31.00	31.00	31.00	31.00	-
Apr 12, 2024	31.60	31.60	31.60	31.60	31.60	-
Apr 11, 2024	31.60	31.60	31.60	31.60	31.60	-
Apr 10, 2024	32.00	32.00	32.00	32.00	32.00	-
Apr 9, 2024	32.00	32.00	32.00	32.00	32.00	-
Apr 8, 2024	31.40	31.40	31.40	31.40	31.40	300
Apr 5, 2024	31.20	31.20	31.20	31.20	31.20	-
Apr 4, 2024	31.40	31.40	31.40	31.40	31.40	-