Frankfurt - Delayed Quote
EUR
Yara International ASA (IU20.F)
18.80
-0.20
(-1.05%)
At close: October 30 at 8:01:40 AM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 29, 2026
19.00
19.00
19.00
19.00
19.00
-
Oct 28, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 27, 2026
19.30
19.30
19.30
19.30
19.30
-
Oct 26, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 23, 2026
19.00
19.00
19.00
19.00
19.00
-
Oct 22, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 21, 2026
18.90
18.90
18.90
18.90
18.90
-
Oct 20, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 19, 2026
19.20
19.20
19.20
19.20
19.20
-
Oct 16, 2026
19.40
19.40
19.40
19.40
19.40
-
Oct 15, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 14, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 13, 2026
18.60
18.90
18.60
18.90
18.90
20
Oct 12, 2026
19.10
19.10
18.90
18.90
18.90
900
Oct 9, 2026
19.30
19.30
19.30
19.30
19.30
-
Oct 8, 2026
19.20
19.20
19.20
19.20
19.20
-
Oct 7, 2026
18.90
18.90
18.90
18.90
18.90
-
Oct 6, 2026
19.10
19.10
19.10
19.10
19.10
-
Oct 5, 2026
18.90
18.90
18.90
18.90
18.90
-
Oct 2, 2026
19.00
19.00
19.00
19.00
19.00
-
Oct 1, 2026
19.20
19.20
19.20
19.20
19.20
-
Sep 30, 2026
19.40
19.40
19.40
19.40
19.40
-
Sep 29, 2026
20.00
20.00
20.00
20.00
20.00
-
Sep 28, 2026
19.90
20.20
19.90
20.20
20.20
20
Sep 25, 2026
20.40
20.40
20.40
20.40
20.40
-
Sep 24, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 23, 2026
20.60
20.60
20.60
20.60
20.60
-
Sep 22, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 21, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 18, 2026
21.20
21.20
21.00
21.00
21.00
1,000
Sep 17, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 16, 2026
20.60
20.60
20.60
20.60
20.60
-
Sep 15, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 14, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 11, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 10, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 9, 2026
21.80
21.80
21.80
21.80
21.80
-
Sep 8, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 7, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 4, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 3, 2026
21.20
21.20
21.20
21.20
21.20
-
Sep 2, 2026
20.80
20.80
20.80
20.80
20.80
-
Sep 1, 2026
21.00
21.00
21.00
21.00
21.00
-
Aug 31, 2026
20.60
20.60
20.60
20.60
20.60
-
Aug 28, 2026
20.20
20.20
20.20
20.20
20.20
-
Aug 27, 2026
20.60
20.60
20.60
20.60
20.60
-
Aug 26, 2026
20.80
20.80
20.80
20.80
20.80
-
Aug 25, 2026
21.20
21.20
21.20
21.20
21.20
-
Aug 24, 2026
20.80
20.80
20.80
20.80
20.80
-
Aug 21, 2026
19.70
19.70
19.70
19.70
19.70
-
Aug 20, 2026
19.80
19.80
19.80
19.80
19.80
-
Aug 19, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 18, 2026
18.90
18.90
18.90
18.90
18.90
-
Aug 17, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 14, 2026
18.90
18.90
18.90
18.90
18.90
-
Aug 13, 2026
19.20
19.20
19.20
19.20
19.20
-
Aug 12, 2026
19.20
19.20
19.20
19.20
19.20
-
Aug 11, 2026
19.30
19.30
19.30
19.30
19.30
-
Aug 10, 2026
19.00
19.00
19.00
19.00
19.00
-
Aug 7, 2026
19.10
19.10
19.10
19.10
19.10
-
Aug 6, 2026
19.10
19.10
19.10
19.10
19.10
-
Aug 5, 2026
19.30
19.30
19.30
19.30
19.30
-
Aug 4, 2026
19.70
19.70
19.70
19.70
19.70
-
Aug 3, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 31, 2026
20.40
20.40
20.40
20.40
20.40
-
Jul 30, 2026
20.40
20.40
20.40
20.40
20.40
-
Jul 29, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 28, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 27, 2026
20.80
20.80
20.80
20.80
20.80
-
Jul 24, 2026
20.80
20.80
20.80
20.80
20.80
-
Jul 23, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 22, 2026
19.90
19.90
19.90
19.90
19.90
-
Jul 21, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 20, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 17, 2026
19.60
19.60
19.60
19.60
19.60
-
Jul 16, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 15, 2026
21.20
21.20
20.80
20.80
20.80
110
Jul 14, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 13, 2026
19.80
19.80
19.80
19.80
19.80
-
Jul 10, 2026
19.60
19.60
19.60
19.60
19.60
-
Jul 9, 2026
20.20
20.20
20.20
20.20
20.20
-
Jul 8, 2026
19.20
19.20
19.20
19.20
19.20
-
Jul 7, 2026
19.00
19.00
19.00
19.00
19.00
-
Jul 6, 2026
19.10
19.10
19.10
19.10
19.10
-
Jul 3, 2026
19.20
19.20
19.20
19.20
19.20
-
Jul 2, 2026
18.60
18.60
18.60
18.60
18.60
-
Jul 1, 2026
19.20
19.20
19.20
19.20
19.20
-
Jun 30, 2026
19.20
19.20
19.20
19.20
19.20
-
Jun 29, 2026
19.20
19.20
19.20
19.20
19.20
-
Jun 26, 2026
19.00
19.00
19.00
19.00
19.00
-
Jun 25, 2026
19.40
19.40
19.40
19.40
19.40
-
Jun 24, 2026
19.20
19.20
19.20
19.20
19.20
-
Jun 23, 2026
19.00
19.00
19.00
19.00
19.00
-
Jun 22, 2026
19.70
19.70
19.70
19.70
19.70
-
Jun 19, 2026
19.70
19.70
19.70
19.70
19.70
-
Jun 18, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 17, 2026
20.60
20.60
20.60
20.60
20.60
-
Jun 16, 2026
20.80
20.80
20.80
20.80
20.80
-
Jun 15, 2026
21.00
21.00
21.00
21.00
21.00
-
Jun 12, 2026
21.60
21.60
21.60
21.60
21.60
-
Jun 11, 2026
21.20
21.20
21.20
21.20
21.20
-
Jun 10, 2026
21.40
21.40
21.40
21.40
21.40
-
Jun 9, 2026
21.20
21.20
21.20
21.20
21.20
-
Jun 8, 2026
22.20
22.20
22.20
22.20
22.20
-
Jun 5, 2026
23.00
23.00
23.00
23.00
23.00
-
Jun 4, 2026
23.60
23.60
23.60
23.60
23.60
-
Jun 3, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 2, 2026
23.20
23.20
23.20
23.20
23.20
-
Jun 1, 2026
23.00
23.00
23.00
23.00
23.00
-
May 29, 2026
23.40
23.40
23.40
23.40
23.40
-
May 28, 2026
23.00
23.00
23.00
23.00
23.00
-
May 27, 2026
23.80
23.80
23.00
23.00
23.00
1,000
May 26, 2026
23.60
23.60
23.60
23.60
23.60
-
May 25, 2026
24.20
24.20
24.20
24.20
24.20
200
May 22, 2026
24.60
24.60
24.60
24.60
24.60
-
May 21, 2026
24.40
24.40
24.40
24.40
24.40
-
May 20, 2026
24.40
24.40
24.40
24.40
24.40
-
May 19, 2026
24.60
24.60
24.60
24.60
24.60
-
May 18, 2026
24.40
24.40
24.40
24.40
24.40
-
May 15, 2026
1.0577879
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
23.20
24.60
23.20
24.60
24.60
250
May 14, 2026
24.60
24.60
24.60
24.60
23.42
-
May 13, 2026
24.20
24.20
24.20
24.20
23.04
-
May 12, 2026
24.00
24.00
24.00
24.00
22.85
-
May 11, 2026
24.40
24.40
24.40
24.40
23.23
-
May 8, 2026
24.20
24.20
24.20
24.20
23.04
-
May 7, 2026
23.80
23.80
23.80
23.80
22.66
-
May 6, 2026
25.40
25.40
25.40
25.40
24.18
-
May 5, 2026
24.60
24.60
24.60
24.60
23.42
-
May 4, 2026
24.60
24.60
24.60
24.60
23.42
-
Apr 30, 2026
24.20
24.20
24.20
24.20
23.04
-
Apr 29, 2026
24.60
24.60
24.60
24.60
23.42
-
Apr 28, 2026
24.60
24.60
24.60
24.60
23.42
-
Apr 27, 2026
24.60
24.60
24.60
24.60
23.42
-
Apr 24, 2026
25.00
25.00
25.00
25.00
23.80
-
Apr 23, 2026
24.60
24.60
24.60
24.60
23.42
-
Apr 22, 2026
23.80
23.80
23.80
23.80
22.66
-
Apr 21, 2026
23.80
23.80
23.80
23.80
22.66
-
Apr 20, 2026
23.60
23.60
23.60
23.60
22.46
-
Apr 17, 2026
24.80
24.80
24.80
24.80
23.61
-
Apr 16, 2026
24.80
24.80
24.80
24.80
23.61
-
Apr 15, 2026
24.20
24.20
24.20
24.20
23.04
-
Apr 14, 2026
25.80
25.80
25.80
25.80
24.56
-
Apr 13, 2026
25.20
25.20
25.20
25.20
23.99
-
Apr 10, 2026
25.00
25.00
25.00
25.00
23.80
-
Apr 9, 2026
24.00
24.00
24.00
24.00
22.85
-
Apr 8, 2026
24.40
24.40
24.40
24.40
23.23
-
Apr 7, 2026
25.60
25.60
25.60
25.60
24.37
-
Apr 2, 2026
24.80
24.80
24.80
24.80
23.61
-
Apr 1, 2026
25.60
25.60
25.60
25.60
24.37
-
Mar 31, 2026
25.20
25.40
25.20
25.40
24.18
24
Mar 30, 2026
24.00
24.00
24.00
24.00
22.85
-
Mar 27, 2026
23.80
23.80
23.80
23.80
22.66
-
Mar 26, 2026
23.20
23.20
23.20
23.20
22.08
-
Mar 25, 2026
23.20
23.20
23.20
23.20
22.08
-
Mar 24, 2026
21.60
22.60
21.60
22.60
21.51
106
Mar 23, 2026
22.40
22.40
21.60
21.60
20.56
750
Mar 20, 2026
24.40
24.40
24.40
24.40
23.23
-
Mar 19, 2026
25.20
25.20
25.20
25.20
23.99
-
Mar 18, 2026
25.20
25.20
25.20
25.20
23.99
-
Mar 17, 2026
24.60
24.60
24.60
24.60
23.42
-
Mar 16, 2026
25.20
25.20
25.20
25.20
23.99
-
Mar 13, 2026
24.80
24.80
24.80
24.80
23.61
-
Mar 12, 2026
22.20
22.20
22.20
22.20
21.13
-
Mar 11, 2026
21.80
21.80
21.80
21.80
20.75
-
Mar 10, 2026
22.20
22.20
22.00
22.00
20.94
687
Mar 9, 2026
21.60
21.60
21.60
21.60
20.56
-
Mar 6, 2026
21.80
21.80
21.80
21.80
20.75
-
Mar 5, 2026
21.20
21.20
21.20
21.20
20.18
-
Mar 4, 2026
21.60
21.60
21.60
21.60
20.56
-
Mar 3, 2026
21.40
21.80
21.40
21.80
20.75
530
Mar 2, 2026
21.40
21.40
21.40
21.40
20.37
-
Feb 27, 2026
20.80
20.80
20.80
20.80
19.80
-
Feb 26, 2026
20.60
20.60
20.60
20.60
19.61
-
Feb 25, 2026
20.60
20.60
20.60
20.60
19.61
-
Feb 24, 2026
20.40
20.40
20.40
20.40
19.42
-
Feb 23, 2026
20.60
20.60
20.60
20.60
19.61
-
Feb 20, 2026
20.40
20.40
20.40
20.40
19.42
-
Feb 19, 2026
19.90
19.90
19.90
19.90
18.94
-
Feb 18, 2026
19.60
19.60
19.60
19.60
18.66
-
Feb 17, 2026
19.40
19.40
19.40
19.40
18.47
-
Feb 16, 2026
19.90
19.90
19.90
19.90
18.94
-
Feb 13, 2026
20.20
20.20
20.20
20.20
19.23
-
Feb 12, 2026
20.20
20.20
20.20
20.20
19.23
-
Feb 11, 2026
20.40
20.40
20.40
20.40
19.42
-
Feb 10, 2026
20.20
20.20
20.20
20.20
19.23
-
Feb 9, 2026
19.70
19.70
19.70
19.70
18.75
-
Feb 6, 2026
19.20
19.20
19.20
19.20
18.28
-
Feb 5, 2026
19.20
19.20
19.20
19.20
18.28
-
Feb 4, 2026
19.40
19.40
19.40
19.40
18.47
-
Feb 3, 2026
19.10
19.10
19.10
19.10
18.18
-
Feb 2, 2026
18.30
18.30
18.30
18.30
17.42
-
Jan 30, 2026
19.20
19.20
19.20
19.20
18.28
-
Jan 29, 2026
19.00
19.00
19.00
19.00
18.09
-
Jan 28, 2026
19.00
19.00
19.00
19.00
18.09
-
Jan 27, 2026
19.00
19.00
19.00
19.00
18.09
-
Jan 26, 2026
18.80
18.80
18.80
18.80
17.90
-
Jan 23, 2026
18.30
18.30
18.30
18.30
17.42
-
Jan 22, 2026
17.90
17.90
17.90
17.90
17.04
-
Jan 21, 2026
17.60
17.60
17.60
17.60
16.75
-
Jan 20, 2026
17.40
17.40
17.40
17.40
16.56
-
Jan 19, 2026
17.50
17.50
17.50
17.50
16.66
-
Jan 16, 2026
17.70
17.70
17.70
17.70
16.85
-
Jan 15, 2026
17.90
17.90
17.90
17.90
17.04
-
Jan 14, 2026
17.30
17.30
17.30
17.30
16.47
-
Jan 13, 2026
17.00
17.00
17.00
17.00
16.18
-
Jan 12, 2026
16.60
16.60
16.60
16.60
15.80
-
Jan 9, 2026
16.50
16.50
16.50
16.50
15.71
-
Jan 8, 2026
16.80
16.80
16.80
16.80
15.99
-
Jan 7, 2026
17.40
17.40
17.40
17.40
16.56
-
Jan 6, 2026
17.40
17.40
17.40
17.40
16.56
-
Jan 5, 2026
17.40
17.40
17.40
17.40
16.56
-
Jan 2, 2026
17.40
17.40
17.40
17.40
16.56
-
Dec 30, 2025
17.20
17.20
17.20
17.20
16.37
-
Dec 29, 2025
17.30
17.30
17.30
17.30
16.47
-
Dec 23, 2025
17.20
17.20
17.20
17.20
16.37
-
Dec 22, 2025
17.10
17.10
17.10
17.10
16.28
-
Dec 19, 2025
16.70
16.70
16.70
16.70
15.90
-
Dec 18, 2025
16.70
16.70
16.70
16.70
15.90
-
Dec 17, 2025
16.60
16.70
16.60
16.70
15.90
20
Dec 16, 2025
16.50
16.50
16.50
16.50
15.71
-
Dec 15, 2025
16.40
16.40
16.40
16.40
15.61
-
Dec 12, 2025
16.60
16.60
16.60
16.60
15.80
-
Dec 11, 2025
16.10
16.10
16.10
16.10
15.33
-
Dec 10, 2025
15.90
15.90
15.90
15.90
15.14
-
Dec 9, 2025
16.50
16.50
16.50
16.50
15.71
-
Dec 8, 2025
16.30
16.30
16.30
16.30
15.52
-
Dec 5, 2025
16.10
16.10
16.10
16.10
15.33
-
Dec 4, 2025
16.10
16.10
16.10
16.10
15.33
-
Dec 3, 2025
15.90
15.90
15.90
15.90
15.14
-
Dec 2, 2025
15.70
15.70
15.70
15.70
14.94
-
Dec 1, 2025
15.50
15.50
15.50
15.50
14.75
-
Nov 28, 2025
15.50
15.50
15.50
15.50
14.75
-
Nov 27, 2025
15.40
15.40
15.40
15.40
14.66
-
Nov 26, 2025
15.30
15.30
15.30
15.30
14.56
-
Nov 25, 2025
15.10
15.10
15.10
15.10
14.37
-
Nov 24, 2025
15.40
15.40
15.40
15.40
14.66
-
Nov 21, 2025
14.90
14.90
14.90
14.90
14.18
-
Nov 20, 2025
15.40
15.40
15.40
15.40
14.66
-
Nov 19, 2025
15.40
15.40
15.40
15.40
14.66
-
Nov 18, 2025
15.50
15.50
15.50
15.50
14.75
-
Nov 17, 2025
15.80
15.80
15.80
15.80
15.04
-
Nov 14, 2025
16.00
16.00
16.00
16.00
15.23
-
Nov 13, 2025
16.00
16.00
16.00
16.00
15.23
-
Nov 12, 2025
15.80
15.80
15.80
15.80
15.04
-
Nov 11, 2025
15.40
15.40
15.40
15.40
14.66
-
Nov 10, 2025
15.20
15.20
15.20
15.20
14.47
-
Nov 7, 2025
15.00
15.00
15.00
15.00
14.28
-
Nov 6, 2025
15.70
15.70
15.70
15.70
14.94
-
Nov 5, 2025
15.50
15.50
15.50
15.50
14.75
-
Nov 4, 2025
15.70
15.70
15.70
15.70
14.94
-
Nov 3, 2025
15.60
15.60
15.60
15.60
14.85
-
Oct 31, 2025
15.60
15.60
15.60
15.60
14.85
-
Oct 30, 2025
15.80
15.80
15.80
15.80
15.04
-
