Dorian LPG Ltd. (FRA:0DA)
Germany · Delayed Price · Currency is EUR 45.06
-0.94 (-2.04%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -2.04% | 10 |
| Oct 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.57% | - |
| Oct 21, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.78% | - |
| Oct 20, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.66% | - |
| Oct 19, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 0.34% | - |
| Oct 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.54% | - |
| Oct 15, 2026 | 48.50 | 48.50 | 47.94 | 47.94 | 47.94 | -0.75% | 10 |
| Oct 14, 2026 | 51.65 | 51.65 | 48.30 | 48.30 | 48.30 | -6.21% | 100 |
| Oct 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Oct 12, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.35% | - |
| Oct 9, 2026 | 51.15 | 52.00 | 51.15 | 52.00 | 52.00 | 0.58% | 50 |
| Oct 8, 2026 | 49.34 | 51.70 | 49.34 | 51.70 | 51.70 | 4.57% | 35 |
| Oct 7, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -5.38% | - |
| Oct 6, 2026 | 50.75 | 52.25 | 50.75 | 52.25 | 52.25 | 3.77% | 100 |
| Oct 5, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 1.31% | - |
| Oct 2, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 3.28% | - |
| Oct 1, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 1.78% | - |
| Sep 30, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.17% | - |
| Sep 29, 2026 | 47.08 | 47.20 | 47.08 | 47.20 | 47.20 | 1.86% | 2 |
| Sep 28, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -1.15% | - |
| Sep 25, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 2.14% | - |
| Sep 24, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.74% | - |
| Sep 23, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -4.38% | - |
| Sep 22, 2026 | 49.38 | 49.38 | 48.36 | 48.36 | 48.36 | -3.95% | 254 |
| Sep 21, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.37% | - |
| Sep 18, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 2.00% | - |
| Sep 17, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.35% | - |
| Sep 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 3.69% | - |
| Sep 15, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.38% | - |
| Sep 14, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.47% | - |
| Sep 11, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.58% | - |
| Sep 10, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.74% | - |
| Sep 9, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.13% | 80 |
| Sep 8, 2026 | 47.36 | 47.36 | 45.98 | 45.98 | 45.98 | -3.04% | 205 |
| Sep 7, 2026 | 46.54 | 47.42 | 46.54 | 47.42 | 47.42 | 2.77% | 60 |
| Sep 4, 2026 | 45.36 | 46.14 | 45.34 | 46.14 | 46.14 | 4.01% | 5 |
| Sep 3, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 2.54% | - |
| Sep 2, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 1.69% | - |
| Sep 1, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.76% | - |
| Aug 31, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | -1.81% | - |
| Aug 28, 2026 | 41.70 | 43.00 | 41.70 | 43.00 | 43.00 | 5.60% | 91 |
| Aug 27, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -5.08% | - |
| Aug 26, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -1.15% | - |
| Aug 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.70% | - |
| Aug 24, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 1.41% | - |
| Aug 21, 2026 | 41.86 | 42.50 | 41.86 | 42.50 | 42.50 | 1.48% | 168 |
| Aug 20, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.23% | - |
| Aug 19, 2026 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 1.92% | 100 |
| Aug 18, 2026 | 41.16 | 41.60 | 41.16 | 41.60 | 41.60 | -1.14% | 50 |
| Aug 17, 2026 | 40.28 | 42.08 | 40.28 | 42.08 | 42.08 | 7.84% | 50 |