Dorian LPG Ltd. (FRA:0DA)
Germany · Delayed Price · Currency is EUR 29.74
-0.33 (-1.10%)
Last updated: Feb 20, 2026, 8:04 AM CET
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.10% | - |
| Feb 19, 2026 | 29.57 | 30.07 | 29.17 | 30.07 | 30.07 | 4.92% | 110 |
| Feb 18, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 2.43% | - |
| Feb 17, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.46% | - |
| Feb 16, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.14% | - |
| Feb 13, 2026 | 26.88 | 28.15 | 26.88 | 28.15 | 28.15 | 2.25% | 70 |
| Feb 12, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 4.32% | - |
| Feb 11, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% | - |
| Feb 10, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.08% | - |
| Feb 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -3.39% | - |
| Feb 6, 2026 | 25.27 | 27.46 | 25.27 | 27.46 | 26.87 | 9.88% | 999 |
| Feb 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.45 | -1.85% | - |
| Feb 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.91 | -0.66% | - |
| Feb 3, 2026 | 25.09 | 25.63 | 25.09 | 25.63 | 25.08 | 2.15% | 90 |
| Feb 2, 2026 | 24.54 | 25.09 | 24.54 | 25.09 | 24.55 | 1.95% | 1,010 |
| Jan 30, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.08 | 0.82% | - |
| Jan 29, 2026 | 23.94 | 24.41 | 23.94 | 24.41 | 23.88 | 4.63% | 1 |
| Jan 28, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 22.83 | 2.41% | - |
| Jan 27, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.29 | -1.00% | - |
| Jan 26, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.51 | -3.03% | - |
| Jan 23, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.22 | -2.43% | - |
| Jan 22, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.80 | -0.57% | - |
| Jan 21, 2026 | 24.19 | 24.46 | 24.19 | 24.46 | 23.93 | 1.66% | 70 |
| Jan 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.54 | -0.37% | - |
| Jan 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 23.63 | -3.52% | - |
| Jan 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.49 | 1.34% | - |
| Jan 15, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.17 | 0.90% | - |
| Jan 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 23.95 | 2.00% | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | 1.01% | - |
| Jan 12, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.25 | 0.34% | 45 |
| Jan 9, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.17 | -2.47% | - |
| Jan 8, 2026 | 23.69 | 24.28 | 23.69 | 24.28 | 23.76 | 7.53% | 4,215 |
| Jan 7, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.09 | 6.86% | - |
| Jan 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 20.67 | 0.33% | - |
| Jan 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.61 | -0.28% | - |
| Jan 2, 2026 | 20.59 | 21.12 | 20.59 | 21.12 | 20.66 | 3.73% | 150 |
| Dec 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.92 | -0.92% | - |
| Dec 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.11 | 0.24% | - |
| Dec 23, 2025 | 20.55 | 20.55 | 20.50 | 20.50 | 20.06 | -1.63% | 730 |
| Dec 22, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.39 | -1.88% | 50 |
| Dec 19, 2025 | 21.19 | 21.24 | 21.19 | 21.24 | 20.78 | 0.09% | 50 |
| Dec 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.76 | 0.05% | - |
| Dec 17, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 20.75 | 0.86% | - |
| Dec 16, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.58 | 1.06% | - |
| Dec 15, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.36 | -0.57% | - |
| Dec 12, 2025 | 20.55 | 20.93 | 20.55 | 20.93 | 20.48 | 1.26% | 50 |
| Dec 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.22 | -0.96% | - |
| Dec 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.42 | -0.43% | - |
| Dec 9, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.51 | -2.96% | - |
| Dec 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.13 | -0.32% | 25 |