EuroDry Ltd. (FRA:0LQ)
Germany · Delayed Price · Currency is EUR 38.80
-1.80 (-4.43%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:0LQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.43% | 30 |
| Oct 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Oct 21, 2026 | 38.80 | 40.00 | 38.80 | 40.00 | 40.00 | - | - |
| Oct 20, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 19, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -1.96% | - |
| Oct 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Oct 15, 2026 | 43.80 | 43.80 | 40.80 | 40.80 | 40.80 | -11.30% | - |
| Oct 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | - |
| Oct 13, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -13.73% | - |
| Oct 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Oct 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 8.02% | - |
| Oct 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 7, 2026 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 2.95% | - |
| Oct 6, 2026 | 51.50 | 51.50 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Oct 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Oct 2, 2026 | 50.00 | 50.00 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Oct 1, 2026 | 44.20 | 48.60 | 44.20 | 48.60 | 48.60 | 7.52% | 30 |
| Sep 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Sep 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.84% | - |
| Sep 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Sep 25, 2026 | 42.80 | 42.80 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Sep 24, 2026 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Sep 23, 2026 | 49.20 | 49.20 | 43.00 | 43.00 | 43.00 | -27.73% | 1 |
| Sep 22, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 2.59% | 40 |
| Sep 21, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Sep 18, 2026 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -0.83% | 17 |
| Sep 17, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | 5 |
| Sep 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 15, 2026 | 56.50 | 58.50 | 56.50 | 57.50 | 57.50 | 3.60% | 19 |
| Sep 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Sep 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Sep 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Sep 9, 2026 | 48.00 | 50.50 | 48.00 | 50.50 | 50.50 | 3.91% | - |
| Sep 8, 2026 | 50.50 | 51.50 | 48.60 | 48.60 | 48.60 | -8.30% | 2 |
| Sep 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 19.91% | 550 |
| Sep 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -8.68% | - |
| Sep 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 9.50% | 50 |
| Sep 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 5.24% | - |
| Sep 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Aug 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Aug 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Aug 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| 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% | - |