Austal Limited (FRA:LX6)
Germany · Delayed Price · Currency is EUR 3.640
+0.200 (5.81%)
Last updated: Dec 19, 2025, 11:59 AM CET
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Nov 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Nov 11, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Nov 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Nov 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Nov 4, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | 0.53% | 500 |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Oct 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Oct 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.94% | - |
| Oct 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Oct 27, 2025 | 4.00 | 4.14 | 4.00 | 4.00 | 4.00 | 3.09% | 358 |
| Oct 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 1,100 |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Oct 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | 1,000 |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Oct 17, 2025 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | -4.10% | 90 |
| Oct 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 1,700 |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Oct 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |