Namura Shipbuilding Co., Ltd. (FRA:8AF)
Germany · Delayed Price · Currency is EUR 29.40
-0.80 (-2.65%)
At close: Feb 20, 2026
Namura Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -2.65% | 140 |
| Feb 19, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Feb 16, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Feb 13, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 13.74% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 11, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 1.54% | - |
| Feb 10, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Feb 9, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | - |
| Feb 6, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 9.73% | - |
| Feb 5, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -8.13% | - |
| Feb 4, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 6.96% | - |
| Feb 3, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Feb 2, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -3.51% | - |
| Jan 30, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -2.56% | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Jan 21, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 2.52% | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -7.75% | - |
| Jan 19, 2026 | 25.80 | 26.40 | 25.80 | 25.80 | 25.80 | 2.38% | 200 |
| Jan 16, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jan 14, 2026 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.31% | - |
| Jan 12, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Jan 9, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 5.50% | - |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jan 7, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 4.90% | 72 |
| Jan 6, 2026 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | 0.99% | 1,244 |
| Jan 5, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 5.21% | - |
| Jan 2, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.05% | - |
| Dec 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Dec 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Dec 23, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Dec 22, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | -0.52% | - |
| Dec 19, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Dec 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Dec 17, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Dec 16, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -8.88% | - |
| Dec 15, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 12, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 10, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -8.33% | - |
| Dec 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Dec 8, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -3.31% | - |