Austal Limited (FRA:LX6)
Germany · Delayed Price · Currency is EUR 2.740
+0.120 (4.58%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:LX6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Apr 22, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Apr 21, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Apr 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Apr 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Apr 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Apr 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Apr 14, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.58% | - |
| Apr 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Apr 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Apr 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.11% | - |
| Apr 8, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 12.12% | 3,300 |
| Apr 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Apr 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Apr 1, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | - |
| Mar 31, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 3.57% | 3,200 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 | - | - |