Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany · Delayed Price · Currency is EUR 3.198
+0.022 (0.69%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:B8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Aug 13, 2026 | 3.08 | 3.15 | 3.07 | 3.07 | 3.07 | -1.79% | - |
| Aug 12, 2026 | 3.13 | 3.27 | 3.12 | 3.13 | 3.13 | 1.72% | 1,500 |
| Aug 11, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 8.13% | 2,000 |
| Aug 10, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 1.50% | - |
| Aug 7, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 8.19% | - |
| Aug 6, 2026 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | -1.48% | - |
| Aug 5, 2026 | 2.60 | 2.63 | 2.60 | 2.63 | 2.63 | -1.39% | - |
| Aug 4, 2026 | 2.64 | 2.74 | 2.63 | 2.66 | 2.66 | 0.72% | 4,292 |
| Aug 3, 2026 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 1.89% | - |
| Jul 31, 2026 | 2.58 | 2.69 | 2.58 | 2.60 | 2.60 | 1.49% | 1,887 |
| Jul 30, 2026 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -3.47% | - |
| Jul 29, 2026 | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | 1.38% | - |
| Jul 28, 2026 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | -0.95% | - |
| Jul 27, 2026 | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | -1.01% | 200 |
| Jul 24, 2026 | 2.67 | 2.67 | 2.65 | 2.67 | 2.67 | 0.45% | - |
| Jul 23, 2026 | 2.59 | 2.66 | 2.59 | 2.65 | 2.65 | 0.80% | - |
| Jul 22, 2026 | 2.63 | 2.74 | 2.63 | 2.63 | 2.63 | 5.91% | 100 |
| Jul 21, 2026 | 2.48 | 2.49 | 2.47 | 2.49 | 2.49 | 3.54% | - |
| Jul 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.15% | - |
| Jul 17, 2026 | 2.40 | 2.51 | 2.40 | 2.51 | 2.51 | 3.38% | - |
| Jul 16, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -4.38% | - |
| Jul 15, 2026 | 2.45 | 2.53 | 2.43 | 2.53 | 2.53 | 5.54% | 100 |
| Jul 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jul 13, 2026 | 2.37 | 2.40 | 2.37 | 2.40 | 2.40 | 0.04% | - |
| Jul 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 6.05% | - |
| Jul 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.22% | - |
| Jul 8, 2026 | 2.29 | 2.29 | 2.26 | 2.26 | 2.26 | -1.31% | 1,962 |
| Jul 7, 2026 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -6.73% | - |
| Jul 6, 2026 | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | 4.07% | 200 |
| Jul 3, 2026 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | 2.57% | - |
| Jul 2, 2026 | 2.31 | 2.31 | 2.28 | 2.30 | 2.30 | -0.13% | 4,407 |
| Jul 1, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 1.90% | - |
| Jun 30, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | - |
| Jun 29, 2026 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -1.90% | - |
| Jun 26, 2026 | 2.40 | 2.40 | 2.31 | 2.31 | 2.31 | -1.78% | - |
| Jun 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.76% | - |
| Jun 24, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | -0.04% | - |
| Jun 23, 2026 | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | -2.35% | - |
| Jun 22, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.21% | - |
| Jun 19, 2026 | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | 0.41% | - |
| Jun 18, 2026 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | -0.04% | - |
| Jun 17, 2026 | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | 1.60% | - |