Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany · Delayed Price · Currency is EUR 3.351
-0.049 (-1.44%)
At close: Oct 23, 2026
FRA:B8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | -1.44% | - |
| Oct 22, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | -2.61% | - |
| Oct 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.55% | - |
| Oct 20, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | -2.20% | - |
| Oct 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.25% | - |
| Oct 16, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 2.64% | - |
| Oct 15, 2026 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | -3.39% | - |
| Oct 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.81% | - |
| Oct 13, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | -1.77% | - |
| Oct 12, 2026 | 3.50 | 3.62 | 3.47 | 3.50 | 3.50 | 0.57% | 1,757 |
| Oct 9, 2026 | 3.47 | 3.48 | 3.46 | 3.48 | 3.48 | -1.25% | - |
| Oct 8, 2026 | 3.43 | 3.53 | 3.37 | 3.53 | 3.53 | 0.71% | 285 |
| Oct 7, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 1.48% | - |
| Oct 6, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.72% | - |
| Oct 5, 2026 | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -0.23% | - |
| Oct 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.34% | - |
| Oct 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | - |
| Sep 30, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -1.96% | - |
| Sep 29, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | 1.24% | - |
| Sep 28, 2026 | 3.54 | 3.63 | 3.47 | 3.47 | 3.47 | -0.40% | 200 |
| Sep 25, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Sep 24, 2026 | 3.52 | 3.64 | 3.48 | 3.48 | 3.48 | 0.14% | 100 |
| Sep 23, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -2.31% | - |
| Sep 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.65% | 2,000 |
| Sep 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.61% | - |
| Sep 18, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | 1.02% | - |
| Sep 17, 2026 | 3.45 | 3.46 | 3.44 | 3.44 | 3.44 | 2.57% | - |
| Sep 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.53% | - |
| Sep 15, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | 0.03% | - |
| Sep 14, 2026 | 3.41 | 3.42 | 3.40 | 3.40 | 3.40 | 2.93% | - |
| Sep 11, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.70% | - |
| Sep 10, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -2.93% | - |
| Sep 9, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -1.51% | - |
| Sep 8, 2026 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 4.41% | - |
| Sep 7, 2026 | 3.31 | 3.45 | 3.29 | 3.29 | 3.29 | 0.89% | 1,000 |
| Sep 4, 2026 | 3.25 | 3.29 | 3.25 | 3.26 | 3.26 | 2.42% | - |
| Sep 3, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.02% | - |
| Sep 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | - |
| Sep 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 31, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.77% | - |
| Aug 28, 2026 | 3.25 | 3.36 | 3.23 | 3.23 | 3.23 | -0.77% | 18 |
| Aug 27, 2026 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.66% | - |
| Aug 26, 2026 | 3.20 | 3.34 | 3.20 | 3.20 | 3.20 | 0.69% | 6 |
| Aug 25, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.70% | - |
| Aug 24, 2026 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | -0.89% | - |
| Aug 21, 2026 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 1.65% | - |
| Aug 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.65% | - |
| Aug 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Aug 18, 2026 | 3.12 | 3.25 | 3.10 | 3.10 | 3.10 | 0.06% | 96 |
| Aug 17, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 1.64% | - |