Namura Shipbuilding Co., Ltd. (FRA:8AF)
Germany · Delayed Price · Currency is EUR 23.20
-1.20 (-4.92%)
At close: Mar 27, 2026
FRA:8AF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Mar 26, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Mar 25, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Mar 24, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | -4.10% | - |
| Mar 23, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | -9.63% | - |
| Mar 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Mar 19, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 18, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Mar 17, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | - | - |
| Mar 16, 2026 | 25.80 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Mar 12, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 10, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 1.56% | - |
| Mar 9, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | -1.54% | - |
| Mar 6, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Mar 5, 2026 | 27.20 | 27.40 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Mar 4, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | -2.96% | - |
| Mar 3, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -9.40% | - |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Feb 27, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Feb 26, 2026 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Feb 25, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -0.67% | - |
| Feb 24, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 2.04% | - |
| Feb 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| 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 |