Dorian LPG Ltd. (FRA:0DA)
Germany · Delayed Price · Currency is EUR 21.04
-0.24 (-1.13%)
Last updated: Dec 2, 2025, 8:03 AM CET
Dorian LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.13 | 21.28 | 21.13 | 21.28 | 21.28 | 0.90% | 230 |
| Nov 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.22% | - |
| Nov 27, 2025 | 21.04 | 21.35 | 21.04 | 21.35 | 21.35 | 0.47% | 50 |
| Nov 26, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.33% | - |
| Nov 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.86% | - |
| Nov 24, 2025 | 21.48 | 21.48 | 21.00 | 21.00 | 21.00 | -1.41% | 50 |
| Nov 21, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -4.48% | - |
| Nov 20, 2025 | 21.98 | 22.30 | 21.98 | 22.30 | 22.30 | 0.50% | 2 |
| Nov 19, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 2.31% | - |
| Nov 18, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -3.26% | - |
| Nov 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.84% | - |
| Nov 14, 2025 | 22.58 | 23.05 | 22.58 | 22.84 | 22.28 | -0.39% | 105 |
| Nov 13, 2025 | 22.84 | 22.93 | 22.84 | 22.93 | 22.37 | -0.04% | 60 |
| Nov 12, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.38 | -2.47% | - |
| Nov 11, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 22.94 | -1.63% | - |
| Nov 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.32 | 2.09% | - |
| Nov 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 22.85 | -6.95% | - |
| Nov 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.55 | 0.12% | - |
| Nov 5, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.52 | -0.44% | - |
| Nov 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.63 | -0.51% | - |
| Nov 3, 2025 | 24.90 | 25.38 | 24.90 | 25.38 | 24.76 | 4.19% | 250 |
| Oct 31, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 23.76 | -1.46% | - |
| Oct 30, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.11 | - | - |
| Oct 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.11 | 3.56% | - |
| Oct 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.29 | 0.55% | - |
| Oct 27, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.16 | -1.78% | - |
| Oct 24, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.58 | 3.56% | - |
| Oct 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 22.77 | 2.96% | - |
| Oct 22, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.11 | -1.86% | - |
| Oct 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.53 | -0.82% | - |
| Oct 20, 2025 | 23.01 | 23.29 | 23.01 | 23.29 | 22.72 | 3.56% | 172 |
| Oct 17, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 21.94 | -1.14% | - |
| Oct 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.19 | -0.48% | - |
| Oct 15, 2025 | 22.46 | 22.86 | 22.46 | 22.86 | 22.30 | 1.96% | 136 |
| Oct 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 21.87 | -1.06% | - |
| Oct 13, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.10 | -4.10% | - |
| Oct 10, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.05 | 0.51% | - |
| Oct 9, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 22.93 | -0.08% | - |
| Oct 8, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 22.95 | -2.37% | - |
| Oct 7, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.51 | -1.43% | - |
| Oct 6, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.85 | 0.04% | - |
| Oct 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 23.84 | -0.33% | - |
| Oct 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 23.92 | -2.08% | - |
| Oct 1, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.43 | -1.65% | - |
| Sep 30, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 24.84 | -3.89% | - |
| Sep 29, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 25.84 | -1.19% | - |
| Sep 26, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.15 | -0.52% | - |
| Sep 25, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.29 | -0.52% | - |
| Sep 24, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 26.43 | 1.65% | - |
| Sep 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.00 | -0.89% | - |