Austal Limited (FRA:LX6)
Germany · Delayed Price · Currency is EUR 4.240
-0.220 (-4.93%)
Last updated: Jan 29, 2026, 8:14 AM CET
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | -10.38% | 13,500 |
| Jan 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Jan 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | 675 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jan 26, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Jan 22, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -1.33% | 308 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Jan 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.80% | - |
| Jan 19, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 1.21% | 700 |
| Jan 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Jan 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 13, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | 6.49% | 358 |
| Jan 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Jan 9, 2026 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | 3.06% | 858 |
| Jan 8, 2026 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 9.57% | 1,000 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Jan 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 9.19% | 25 |
| Jan 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jan 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | 94 |
| Dec 30, 2025 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | 4.30% | 850 |
| Dec 29, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -3.12% | 2,000 |
| Dec 23, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | 5.49% | 1,347 |
| Dec 22, 2025 | 3.66 | 3.80 | 3.64 | 3.64 | 3.64 | - | 1,137 |
| Dec 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | 1,097 |
| Dec 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | 300 |
| Dec 17, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -11.83% | 8,869 |
| Dec 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Dec 15, 2025 | 3.64 | 3.78 | 3.64 | 3.64 | 3.64 | 5.20% | 1,570 |
| Dec 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Dec 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -6.19% | 1,072 |
| Dec 10, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 4.30% | 400 |
| Dec 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Dec 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 700 |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Dec 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Dec 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Nov 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Nov 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Nov 25, 2025 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 4.35% | 450 |
| Nov 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 6.36% | - |
| Nov 21, 2025 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -5.98% | 8,000 |
| Nov 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Nov 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Nov 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |