FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 21.55
-1.10 (-4.86%)
At close: Nov 28, 2025
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.80 | 22.55 | 21.80 | 22.55 | 22.55 | 4.64% | 60 |
| Nov 28, 2025 | 22.60 | 22.60 | 21.55 | 21.55 | 21.55 | -4.86% | - |
| Nov 27, 2025 | 22.60 | 23.00 | 22.60 | 22.65 | 22.65 | - | 350 |
| Nov 26, 2025 | 22.70 | 23.20 | 22.65 | 22.65 | 22.65 | -0.66% | 200 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Nov 24, 2025 | 23.30 | 23.30 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Nov 21, 2025 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 1.97% | - |
| Nov 20, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Nov 19, 2025 | 22.85 | 23.15 | 22.85 | 23.00 | 23.00 | 0.66% | 200 |
| Nov 18, 2025 | 22.80 | 23.00 | 22.80 | 22.85 | 22.85 | 0.44% | 270 |
| Nov 17, 2025 | 22.65 | 22.75 | 22.45 | 22.75 | 22.75 | 0.89% | 625 |
| Nov 14, 2025 | 22.30 | 22.60 | 22.30 | 22.55 | 22.55 | 1.81% | 400 |
| Nov 13, 2025 | 21.55 | 22.15 | 21.55 | 22.15 | 22.15 | 3.26% | 25 |
| Nov 12, 2025 | 22.85 | 22.85 | 21.00 | 21.45 | 21.45 | -6.13% | 700 |
| Nov 11, 2025 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | -1.51% | - |
| Nov 10, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 1.75% | - |
| Nov 7, 2025 | 22.85 | 23.05 | 22.80 | 22.80 | 22.80 | - | 9 |
| Nov 6, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 2.24% | - |
| Nov 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 3, 2025 | 22.45 | 22.50 | 22.00 | 22.00 | 22.00 | -2.00% | 225 |
| Oct 31, 2025 | 22.25 | 22.45 | 22.25 | 22.45 | 22.45 | 1.13% | - |
| Oct 30, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 0.68% | - |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Oct 28, 2025 | 21.45 | 21.95 | 21.45 | 21.95 | 21.95 | 2.33% | - |
| Oct 27, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 0.47% | - |
| Oct 24, 2025 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | -1.61% | - |
| Oct 23, 2025 | 21.70 | 21.95 | 21.70 | 21.70 | 21.70 | - | 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 |