Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany · Delayed Price · Currency is EUR 1.630
-0.020 (-1.21%)
At close: Jul 29, 2025, 10:00 PM CET
FRA:B8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.60% | - |
| Jul 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 3.07% | - |
| Jul 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -1.21% | 30 |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1.23% | 30 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 0.62% | 30 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 1.25% | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 30 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2.56% | 30 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2.63% | 30 |
| Jul 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 30 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1.33% | 30 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1.35% | 30 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.67% | 30 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -5.10% | 30 |
| Jul 10, 2025 | 1.46 | 1.57 | 1.46 | 1.57 | - | 9.03% | 30 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 0.70% | - |
| Jul 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1.42% | 2,224 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -1.40% | 2,224 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | 2,224 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | - |
| Jul 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | - |
| Jul 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.40% | - |
| Jun 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | - |
| Jun 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 2,224 |
| Jun 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | - |
| Jun 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 2,224 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 0.70% | - |
| Jun 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -2.05% | - |
| Jun 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.68% | 2,224 |
| Jun 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -0.68% | 2,224 |
| Jun 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.67% | - |
| Jun 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 2.05% | - |
| Jun 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Jun 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -1.35% | 2,224 |
| Jun 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -1.99% | - |
| Jun 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | - |
| Jun 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 2,224 |
| Jun 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.66% | - |
| Jun 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | - | 2,224 |
| Jun 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4.14% | - |
| Jun 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1.40% | - |
| Jun 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2.88% | 2,224 |
| Jun 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.72% | - |
| May 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 2,224 |
| May 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | - |
| May 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 2.22% | - |
| May 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 2,224 |
| May 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1.50% | - |
| May 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -5.00% | 2,224 |