Austal Limited (FRA:LX6)
Germany
· Delayed Price · Currency is EUR 3.640
-0.060 (-1.62%)
At close: Dec 5, 2025
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Oct 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -9.24% | - |
| Oct 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Oct 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | 900 |
| Oct 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Oct 3, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 5.86% | 500 |
| Oct 2, 2025 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | -2.63% | - |
| Oct 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.56% | - |
| Sep 30, 2025 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 3.35% | 1,000 |
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.03% | - |
| Sep 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Sep 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 500 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Sep 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Sep 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Sep 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Sep 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Sep 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Sep 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Sep 9, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 1.29% | 3,948 |
| Sep 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | - |
| Sep 3, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| Sep 2, 2025 | 4.16 | 4.32 | 4.16 | 4.32 | 4.32 | 1.89% | 350 |
| Sep 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Aug 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 15.05% | 90 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Aug 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Aug 26, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 500 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Aug 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Aug 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Aug 20, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -6.38% | 500 |
| Aug 19, 2025 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 0.53% | 50 |
| Aug 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Aug 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 14, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 15 |
| Aug 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Aug 12, 2025 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | -2.04% | 100 |
| Aug 11, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 2.62% | 100 |
| Aug 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Aug 7, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.47% | - |
| Aug 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 6.32% | - |
| Aug 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7.95% | - |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Aug 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jul 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Jul 30, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.87% | 500 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Jul 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jul 25, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 30 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Jul 22, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.78% | 435 |
| Jul 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |