Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany · Delayed Price · Currency is EUR 2.160
+0.060 (2.86%)
At close: Oct 23, 2025
FRA:B8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 1,213 |
| Oct 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 1,213 |
| Oct 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,213 |
| Oct 17, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | 1,213 |
| Oct 16, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 1,213 |
| Oct 15, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.98% | 1,213 |
| Oct 14, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -1.92% | 1,213 |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 1,213 |
| Oct 10, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 20 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 270 |
| Oct 8, 2025 | 2.22 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 270 |
| Oct 7, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 3.67% | 11 |
| Oct 6, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 11 |
| Oct 3, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 11 |
| Oct 2, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 11 |
| Oct 1, 2025 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 11 |
| Sep 30, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 5.94% | 42 |
| Sep 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 1,000 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 303 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 303 |
| Sep 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 303 |
| Sep 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 303 |
| Sep 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 303 |
| Sep 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 303 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 303 |
| Sep 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 303 |
| Sep 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 303 |
| Sep 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 303 |
| Sep 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 303 |
| Sep 8, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 6.06% | 303 |
| Sep 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 51 |
| Sep 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 51 |
| Sep 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 51 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.67% | 51 |
| Sep 1, 2025 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 12.90% | 51 |
| Aug 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 300 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 300 |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | 300 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | 30 |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 30 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 30 |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 30 |
| Aug 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 30 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 30 |
| Aug 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 30 |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 30 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 30 |