EuroDry Ltd. (FRA:0LQ)
Germany · Delayed Price · Currency is EUR 16.50
-0.50 (-2.94%)
At close: Mar 27, 2026
FRA:0LQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 9.09% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Mar 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Mar 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.60% | - |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Mar 18, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 3.55% | 190 |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Mar 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.15% | - |
| Mar 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Mar 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.84% | - |
| Mar 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Mar 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.92% | - |
| Mar 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 7.79% | - |
| Feb 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 8.45% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 15.25% | - |
| Feb 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Feb 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Feb 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Feb 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Feb 10, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 9.35% | 35 |
| Feb 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -6.14% | - |
| Feb 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Feb 3, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Feb 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Jan 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Jan 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jan 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Jan 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Jan 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jan 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jan 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Jan 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |