Namura Shipbuilding Co., Ltd. (FRA:8AF)
Germany · Delayed Price · Currency is EUR 19.80
+0.60 (3.13%)
Last updated: Jun 26, 2026, 5:15 PM CET
FRA:8AF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Jun 25, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Jun 24, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.54% | - |
| Jun 23, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | -5.34% | - |
| Jun 22, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Jun 19, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Jun 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Jun 17, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 4.00% | - |
| Jun 16, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jun 15, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Jun 12, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 4.35% | - |
| Jun 11, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.66% | - |
| Jun 10, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Jun 9, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -5.58% | - |
| Jun 8, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 1.55% | - |
| Jun 5, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 6.01% | - |
| Jun 4, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jun 3, 2026 | 18.90 | 19.00 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jun 2, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -1.07% | - |
| Jun 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.03% | - |
| May 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| May 27, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| May 26, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 4.59% | - |
| May 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| May 22, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3.00% | - |
| May 21, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| May 20, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | -2.91% | - |
| May 19, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -8.04% | - |
| May 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| May 15, 2026 | 23.60 | 23.60 | 22.80 | 22.80 | 22.80 | 8.57% | - |
| May 14, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| May 13, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| May 12, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| May 11, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| May 8, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - | - |
| May 7, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| May 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 30, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| Apr 29, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 28, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 24, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Apr 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 9.43% | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Apr 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Apr 17, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | - |