EuroDry Ltd. (FRA:0LQ)
Germany · Delayed Price · Currency is EUR 41.60
-1.60 (-3.70%)
Last updated: Aug 26, 2026, 9:15 PM CET
FRA:0LQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.60 | 45.60 | 41.60 | 41.60 | 41.60 | -3.70% | 99 |
| Aug 25, 2026 | 46.00 | 46.00 | 43.20 | 43.20 | 43.20 | -1.37% | 200 |
| Aug 24, 2026 | 39.80 | 43.80 | 39.80 | 43.80 | 43.80 | 19.67% | 113 |
| Aug 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -6.15% | 1,250 |
| Aug 20, 2026 | 36.40 | 39.00 | 36.40 | 39.00 | 39.00 | 10.80% | 1,250 |
| Aug 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Aug 17, 2026 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | -1.21% | - |
| Aug 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Aug 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.81% | - |
| Aug 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.44% | - |
| Aug 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 16.67% | - |
| Aug 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 10.53% | - |
| Aug 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Aug 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Aug 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Aug 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jul 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jul 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.64% | - |
| Jul 21, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.72% | - |
| Jul 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Jul 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Jul 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Jul 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Jul 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jul 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jul 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jul 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Jul 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Jul 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Jul 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Jul 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Jul 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jun 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Jun 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -4.85% | - |
| Jun 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | - |
| Jun 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 16.47% | - |
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -13.27% | - |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jun 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jun 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |