FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 21.70
0.00 (0.00%)
Last updated: Oct 24, 2025, 8:07 AM CET
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.70 | 21.95 | 21.70 | 21.95 | 21.95 | 1.15% | 200 |
| Oct 22, 2025 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 2.12% | - |
| Oct 21, 2025 | 21.65 | 21.65 | 21.25 | 21.25 | 21.25 | -1.85% | 85 |
| Oct 20, 2025 | 21.45 | 21.75 | 21.45 | 21.65 | 21.65 | 0.93% | 400 |
| Oct 17, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 1.66% | - |
| Oct 16, 2025 | 21.40 | 21.60 | 21.10 | 21.10 | 21.10 | -1.63% | 6,000 |
| Oct 15, 2025 | 21.05 | 21.45 | 21.05 | 21.45 | 21.45 | 1.66% | - |
| Oct 14, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.72% | 20 |
| Oct 13, 2025 | 20.95 | 21.25 | 20.95 | 20.95 | 20.95 | -0.48% | 100 |
| Oct 10, 2025 | 21.40 | 21.40 | 21.05 | 21.05 | 21.05 | -1.64% | 100 |
| Oct 9, 2025 | 21.55 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 170 |
| Oct 8, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.69% | 1 |
| Oct 7, 2025 | 21.60 | 21.90 | 21.60 | 21.65 | 21.65 | 0.23% | 559 |
| Oct 6, 2025 | 21.85 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 285 |
| Oct 3, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 1.63% | 50 |
| Oct 2, 2025 | 21.75 | 21.95 | 21.45 | 21.45 | 21.45 | -1.38% | 100 |
| Oct 1, 2025 | 21.35 | 21.75 | 21.35 | 21.75 | 21.75 | 1.87% | 1,100 |
| Sep 30, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 29, 2025 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -0.70% | 100 |
| Sep 26, 2025 | 21.55 | 21.75 | 21.55 | 21.55 | 21.55 | 0.23% | 35 |
| Sep 25, 2025 | 21.55 | 21.75 | 21.50 | 21.50 | 21.50 | 1.18% | 250 |
| Sep 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Sep 23, 2025 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 1.68% | 260 |
| Sep 22, 2025 | 21.65 | 21.65 | 20.80 | 20.80 | 20.80 | -1.65% | 550 |
| Sep 19, 2025 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | -0.47% | - |
| Sep 18, 2025 | 21.05 | 21.25 | 21.05 | 21.25 | 21.25 | 2.16% | - |
| Sep 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% | - |
| Sep 16, 2025 | 21.10 | 21.45 | 20.85 | 20.85 | 20.85 | -0.71% | 700 |
| Sep 15, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.18% | - |
| Sep 12, 2025 | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | -0.23% | 200 |
| Sep 11, 2025 | 21.30 | 21.30 | 20.95 | 21.30 | 21.30 | -0.23% | 100 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.70% | 200 |
| Sep 9, 2025 | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | -1.60% | 250 |
| Sep 8, 2025 | 21.65 | 21.95 | 21.65 | 21.85 | 21.85 | -1.80% | 250 |
| Sep 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Sep 4, 2025 | 22.20 | 22.30 | 22.05 | 22.25 | 21.61 | -1.77% | 6,698 |
| Sep 3, 2025 | 22.75 | 22.75 | 22.65 | 22.65 | 21.99 | - | - |
| Sep 2, 2025 | 22.80 | 22.90 | 22.65 | 22.65 | 21.99 | -0.44% | 5 |
| Sep 1, 2025 | 23.40 | 23.40 | 22.75 | 22.75 | 22.09 | -2.36% | 1,000 |
| Aug 29, 2025 | 23.45 | 23.45 | 23.30 | 23.30 | 22.63 | -0.43% | - |
| Aug 28, 2025 | 22.90 | 23.45 | 22.90 | 23.40 | 22.72 | 2.18% | 10 |
| Aug 27, 2025 | 22.80 | 23.20 | 22.80 | 22.90 | 22.24 | 0.66% | 62 |
| Aug 26, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.09 | -1.30% | - |
| Aug 25, 2025 | 22.75 | 23.05 | 22.75 | 23.05 | 22.38 | 0.44% | - |
| Aug 22, 2025 | 22.75 | 22.95 | 22.65 | 22.95 | 22.29 | 1.10% | 1,575 |
| Aug 21, 2025 | 21.95 | 22.70 | 21.95 | 22.70 | 22.04 | 3.42% | 60 |
| Aug 20, 2025 | 21.30 | 21.95 | 20.35 | 21.95 | 21.31 | 3.29% | 130 |
| Aug 19, 2025 | 21.50 | 21.50 | 21.25 | 21.25 | 20.64 | -1.16% | - |
| Aug 18, 2025 | 21.25 | 21.50 | 21.25 | 21.50 | 20.88 | 1.42% | - |
| Aug 15, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 20.59 | -0.93% | - |