Yangzijiang Shipbuilding (Holdings) Ltd. (FRA:B8O)
Germany
· Delayed Price · Currency is EUR 2.240
+0.020 (0.90%)
Last updated: Dec 4, 2025, 10:30 AM CET
FRA:B8O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | 1,800 |
| Dec 3, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Dec 2, 2025 | 2.18 | 2.26 | 2.18 | 2.20 | 2.20 | 1.85% | 2,000 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Nov 28, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Nov 25, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | - |
| Nov 24, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| Nov 21, 2025 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | -0.90% | 5,000 |
| Nov 20, 2025 | 2.22 | 2.30 | 2.22 | 2.22 | 2.22 | - | 300 |
| Nov 19, 2025 | 2.22 | 2.28 | 2.22 | 2.22 | 2.22 | 1.83% | 250 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.54% | 5,000 |
| Nov 17, 2025 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | - | 2,243 |
| Nov 14, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 400 |
| Nov 13, 2025 | 2.26 | 2.34 | 2.26 | 2.28 | 2.28 | 3.64% | 2,907 |
| Nov 12, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | - |
| Nov 11, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| Nov 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Nov 7, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Nov 6, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Nov 5, 2025 | 2.18 | 2.30 | 2.16 | 2.16 | 2.16 | -2.70% | 203 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Nov 3, 2025 | 2.28 | 2.42 | 2.28 | 2.28 | 2.28 | - | 186 |
| Oct 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 30, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | - |
| Oct 29, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 28, 2025 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | -0.88% | 2,800 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Oct 24, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 3.70% | - |
| Oct 23, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 2.86% | - |
| Oct 22, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Oct 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 17, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Oct 16, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | - |
| Oct 15, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Oct 14, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | -1.92% | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | 1,213 |
| Oct 10, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 20 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 8, 2025 | 2.22 | 2.30 | 2.22 | 2.24 | 2.24 | -0.88% | 270 |
| Oct 7, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 3.67% | - |
| Oct 6, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | - |
| Oct 3, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | - |
| Oct 2, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 1, 2025 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 11 |
| Sep 30, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 5.94% | 42 |
| Sep 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Sep 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 8, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 6.06% | 303 |
| Sep 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.67% | 51 |
| Sep 1, 2025 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 12.90% | 51 |
| Aug 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | 300 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Aug 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Aug 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Aug 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Aug 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Aug 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Aug 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 7.69% | - |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Aug 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jul 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Jul 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jul 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jul 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |