Namura Shipbuilding Co., Ltd. (FRA:8AF)
Germany
· Delayed Price · Currency is EUR 24.20
+0.80 (3.42%)
At close: Dec 5, 2025
Namura Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 3, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 2, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -1.67% | - |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Nov 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Nov 25, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Nov 21, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -4.72% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 6.72% | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Nov 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Nov 17, 2025 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Nov 11, 2025 | 24.00 | 24.60 | 24.00 | 24.00 | 24.00 | -4.00% | 130 |
| Nov 10, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 2.46% | 130 |
| Nov 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | - |
| Nov 6, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -3.70% | 165 |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| Nov 4, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | -3.40% | 925 |
| Nov 3, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 14 |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 45 |
| Oct 30, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | - | 118 |
| Oct 29, 2025 | 29.60 | 30.00 | 28.80 | 28.80 | 28.80 | -4.64% | 110 |
| Oct 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Oct 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 24, 2025 | 28.40 | 30.00 | 28.00 | 30.00 | 30.00 | 20.97% | 170 |
| Oct 23, 2025 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | 6.90% | - |
| Oct 22, 2025 | 21.60 | 23.20 | 21.40 | 23.20 | 23.20 | 10.48% | 1,600 |
| Oct 21, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Oct 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 17, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 2.91% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 10, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Oct 9, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -2.80% | - |
| Oct 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Oct 7, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 2.97% | - |
| Oct 6, 2025 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 10.99% | 5 |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 2, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Oct 1, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| Sep 30, 2025 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | 2.65% | - |
| Sep 29, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | 2.14% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.59 | -1.58% | - |
| Sep 24, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 18.89 | 10.47% | - |
| Sep 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | -0.58% | - |
| Sep 22, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.20 | -1.14% | - |
| Sep 19, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.40 | 2.34% | - |
| Sep 18, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.00 | -0.58% | - |
| Sep 17, 2025 | 17.20 | 17.20 | 17.10 | 17.20 | 17.10 | -0.58% | - |
| Sep 16, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.20 | -5.46% | - |
| Sep 15, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.19 | - | - |
| Sep 12, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.19 | 0.55% | - |
| Sep 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.09 | 1.11% | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | -3.23% | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | -2.62% | - |
| Sep 5, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 18.99 | 2.69% | - |
| Sep 4, 2025 | 18.50 | 18.70 | 18.50 | 18.60 | 18.49 | 1.09% | - |
| Sep 3, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.29 | -4.17% | - |
| Sep 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -1.54% | - |
| Sep 1, 2025 | 19.60 | 20.40 | 19.50 | 19.50 | 19.38 | -3.47% | 50 |
| Aug 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 2.54% | - |
| Aug 28, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.58 | 3.68% | - |
| Aug 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | -1.55% | - |
| Aug 26, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.18 | -7.21% | - |
| Aug 25, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.68 | 13.66% | - |
| Aug 22, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.19 | 3.98% | - |
| Aug 21, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.49 | -3.83% | - |
| Aug 20, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.19 | -7.11% | - |
| Aug 19, 2025 | 19.50 | 20.40 | 19.50 | 19.70 | 19.58 | 3.14% | 451 |
| Aug 18, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 18.99 | 0.53% | - |
| Aug 15, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.89 | 2.15% | - |
| Aug 14, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.49 | - | - |
| Aug 13, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.49 | 3.33% | - |
| Aug 12, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 17.89 | -1.64% | - |
| Aug 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.19 | 1.67% | - |
| Aug 8, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | 17.89 | 4.65% | 127 |
| Aug 7, 2025 | 19.40 | 19.40 | 17.20 | 17.20 | 17.10 | -6.52% | 640 |
| Aug 6, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.29 | 5.14% | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.40 | -0.57% | - |
| Aug 4, 2025 | 17.50 | 18.20 | 17.50 | 17.60 | 17.49 | -2.22% | 16 |
| Aug 1, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.89 | 1.12% | - |
| Jul 31, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.69 | 1.14% | - |
| Jul 30, 2025 | 17.60 | 18.30 | 17.60 | 17.60 | 17.49 | 1.73% | 149 |
| Jul 29, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.20 | -1.14% | - |
| Jul 28, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.40 | 1.16% | - |
| Jul 25, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.20 | 0.58% | - |
| Jul 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | 0.58% | - |
| Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.00 | -1.72% | - |
| Jul 22, 2025 | 17.20 | 18.00 | 17.20 | 17.40 | 17.30 | 4.82% | 50 |
| Jul 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | 0.61% | - |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | -3.51% | - |