Dorian LPG Ltd. (FRA:0DA)
Germany · Delayed Price · Currency is EUR 30.86
+0.62 (2.05%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0DA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | - | 0.13% | - |
| Apr 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.27% | - |
| Apr 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.39% | - |
| Apr 20, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.21% | - |
| Apr 17, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.20% | - |
| Apr 16, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.98% | - |
| Apr 15, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.69% | - |
| Apr 14, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.41% | 150 |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.47% | - |
| Apr 9, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.21% | - |
| Apr 8, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.97% | - |
| Apr 7, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 3.99% | - |
| Apr 2, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.98% | - |
| Apr 1, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.56% | - |
| Mar 31, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.56% | - |
| Mar 30, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.25% | - |
| Mar 27, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.45% | - |
| Mar 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -4.40% | - |
| Mar 25, 2026 | 29.49 | 29.99 | 29.49 | 29.99 | 29.99 | 5.90% | 20 |
| Mar 24, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 2.20% | - |
| Mar 23, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -4.15% | - |
| Mar 20, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.80% | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.18% | - |
| Mar 18, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.59% | - |
| Mar 17, 2026 | 26.53 | 27.70 | 26.53 | 27.70 | 27.70 | 2.90% | 2,000 |
| Mar 16, 2026 | 25.28 | 26.92 | 25.28 | 26.92 | 26.92 | 4.91% | 155 |
| Mar 13, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -5.35% | - |
| Mar 12, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -7.85% | - |
| Mar 11, 2026 | 29.66 | 29.66 | 29.42 | 29.42 | 29.42 | 0.82% | 115 |
| Mar 10, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -4.33% | - |
| Mar 9, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.16% | - |
| Mar 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -4.15% | - |
| Mar 5, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 2.78% | - |
| Mar 4, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -3.89% | - |
| Mar 3, 2026 | 31.92 | 32.16 | 31.92 | 32.16 | 32.16 | 1.29% | 60 |
| Mar 2, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 3.52% | - |
| Feb 27, 2026 | 30.70 | 30.70 | 30.67 | 30.67 | 30.67 | 1.12% | 19 |
| Feb 26, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 2.67% | - |
| Feb 25, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.99% | - |
| Feb 24, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.42% | - |
| Feb 23, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.24% | - |
| 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% | - |