Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany · Delayed Price · Currency is EUR 2.180
-0.020 (-0.91%)
At close: Jan 30, 2026
FRA:B8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jan 29, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 28, 2026 | 2.16 | 2.24 | 2.16 | 2.18 | 2.18 | 1.87% | 400 |
| Jan 27, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jan 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jan 23, 2026 | 2.18 | 2.26 | 2.18 | 2.18 | 2.18 | -1.80% | 2,060 |
| Jan 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Jan 21, 2026 | 2.28 | 2.36 | 2.26 | 2.28 | 2.28 | - | 563 |
| Jan 20, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Jan 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jan 16, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | -1.64% | - |
| Jan 15, 2026 | 2.40 | 2.52 | 2.40 | 2.44 | 2.44 | 1.67% | 500 |
| Jan 14, 2026 | 2.40 | 2.48 | 2.40 | 2.40 | 2.40 | -1.64% | 400 |
| Jan 13, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 2.52% | - |
| Jan 12, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Jan 9, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -0.83% | - |
| Jan 8, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 1.68% | - |
| Jan 7, 2026 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | 1.71% | 2,000 |
| Jan 6, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.74% | 300 |
| Jan 5, 2026 | 2.26 | 2.36 | 2.26 | 2.30 | 2.30 | 3.60% | 1,500 |
| Jan 2, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | - | - |
| Dec 30, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | - |
| Dec 29, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Dec 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Dec 19, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | -2.63% | - |
| Dec 18, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 3,000 |
| Dec 17, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Dec 16, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | - |
| Dec 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Dec 12, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Dec 11, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | - |
| Dec 10, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Dec 9, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 5, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | - |
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 1,800 |
| Dec 3, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Dec 2, 2025 | 2.18 | 2.26 | 2.18 | 2.20 | 2.20 | 1.85% | 2,000 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Nov 28, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Nov 25, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | - |
| Nov 24, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Nov 21, 2025 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 5,000 |
| Nov 20, 2025 | 2.22 | 2.30 | 2.22 | 2.22 | 2.22 | - | 300 |
| Nov 19, 2025 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | 1.83% | 250 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.54% | 5,000 |
| Nov 17, 2025 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | - | 2,243 |