Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany · Delayed Price · Currency is EUR 3.473
+0.035 (1.02%)
At close: Sep 18, 2026
FRA:B8O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |