Namura Shipbuilding Co., Ltd. (FRA:8AF)
Germany · Delayed Price · Currency is EUR 27.80
-0.40 (-1.42%)
At close: Sep 18, 2026
FRA:8AF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 17, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 7.63% | - |
| Sep 16, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | - | - |
| Sep 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Sep 14, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Sep 11, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 0.79% | - |
| Sep 10, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Sep 9, 2026 | 27.00 | 27.20 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 8, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Sep 7, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Sep 4, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 4.76% | - |
| Sep 3, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 4.13% | - |
| Sep 2, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Sep 1, 2026 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | -6.25% | - |
| Aug 31, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Aug 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Aug 27, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Aug 26, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Aug 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 24, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Aug 21, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Aug 20, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 19, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | - | - |
| Aug 18, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | - |
| Aug 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Aug 14, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Aug 13, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Aug 12, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 3.45% | - |
| Aug 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 10, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Aug 7, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -4.07% | - |
| Aug 6, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Aug 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 4, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | - |
| Aug 3, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Jul 31, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jul 30, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 6.36% | - |
| Jul 29, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Jul 28, 2026 | 23.40 | 24.20 | 23.40 | 23.60 | 23.60 | - | 210 |
| Jul 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jul 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Jul 23, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jul 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |
| Jul 21, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1.94% | - |
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 17, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -2.88% | - |
| Jul 16, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 14, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Jul 13, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |