Namura Shipbuilding Co., Ltd. (FRA:8AF)
Germany · Delayed Price · Currency is EUR 18.80
+0.30 (1.62%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:8AF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | - | 2.70% | - |
| 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% | - |
| Apr 16, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Apr 14, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Apr 13, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Apr 10, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -5.22% | - |
| Apr 9, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -7.26% | - |
| Apr 8, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 8.77% | - |
| Apr 7, 2026 | 23.20 | 23.40 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Apr 2, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | -2.50% | - |
| Apr 1, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | 5.26% | - |
| Mar 31, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | -2.56% | - |
| Mar 30, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.34% | - |
| Mar 27, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.09 | -4.92% | - |
| Mar 26, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.29 | 0.83% | - |
| Mar 25, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.09 | 3.42% | - |
| Mar 24, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.29 | -4.10% | - |
| Mar 23, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.29 | -9.63% | - |