Austal Limited (FRA:LX6)
Germany · Delayed Price · Currency is EUR 2.800
-0.040 (-1.41%)
At close: Mar 27, 2026
FRA:LX6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Mar 26, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 4.38% | - |
| Mar 24, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | - | 330 |
| Mar 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | 2,085 |
| Mar 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| Mar 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.90% | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Mar 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Mar 12, 2026 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 1.35% | 300 |
| Mar 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Mar 10, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.08% | - |
| Mar 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -9.82% | - |
| Mar 6, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 7.24% | 700 |
| Mar 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Mar 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Mar 3, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 1.91% | 3,000 |
| Mar 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Feb 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Feb 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Feb 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Feb 24, 2026 | 2.86 | 3.02 | 2.86 | 3.00 | 3.00 | -13.79% | 18,700 |
| Feb 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -9.84% | 10,000 |
| Feb 20, 2026 | 3.70 | 4.02 | 3.70 | 3.86 | 3.86 | 10.29% | 7,500 |
| Feb 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Feb 18, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 5.29% | 8,400 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.49% | - |
| Feb 16, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | 19.46% | 5,658 |
| Feb 13, 2026 | 2.82 | 2.98 | 2.82 | 2.98 | 2.98 | -19.46% | 2,000 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Feb 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Feb 9, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 12.65% | 3,812 |
| Feb 6, 2026 | 3.30 | 3.50 | 3.30 | 3.32 | 3.32 | -7.78% | 19,200 |
| Feb 5, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | -8.16% | 4,520 |
| Feb 4, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | -3.45% | 1,250 |
| Feb 3, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 3.57% | 2,463 |
| Feb 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | 1,053 |
| 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 |