FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 26.25
+0.40 (1.55%)
At close: Mar 27, 2026
FRA:0QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.90 | 26.25 | 25.90 | 26.25 | 26.25 | 1.55% | 200 |
| Mar 26, 2026 | 25.80 | 26.50 | 25.80 | 25.85 | 25.85 | - | 200 |
| Mar 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.90% | - |
| Mar 24, 2026 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 2.13% | - |
| Mar 23, 2026 | 26.55 | 26.55 | 25.80 | 25.80 | 25.80 | 0.58% | 194 |
| Mar 20, 2026 | 26.85 | 27.35 | 25.65 | 25.65 | 25.65 | -4.47% | 46 |
| Mar 19, 2026 | 26.10 | 27.80 | 26.10 | 26.85 | 26.85 | 3.07% | 2,851 |
| Mar 18, 2026 | 25.00 | 26.05 | 25.00 | 26.05 | 26.05 | 4.20% | - |
| Mar 17, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 25.00 | - | - |
| Mar 16, 2026 | 24.85 | 25.55 | 24.85 | 25.00 | 25.00 | 1.21% | 280 |
| Mar 13, 2026 | 24.25 | 24.70 | 24.25 | 24.70 | 24.70 | 1.86% | - |
| Mar 12, 2026 | 24.80 | 25.55 | 24.25 | 24.25 | 24.25 | -2.22% | 196 |
| Mar 11, 2026 | 25.10 | 25.75 | 24.80 | 24.80 | 24.80 | -2.75% | 170 |
| Mar 10, 2026 | 25.15 | 25.60 | 25.15 | 25.50 | 25.50 | 0.39% | 1,000 |
| Mar 9, 2026 | 27.40 | 27.80 | 25.40 | 25.40 | 25.40 | -2.31% | 6,906 |
| Mar 6, 2026 | 25.60 | 26.10 | 25.60 | 26.00 | 26.00 | 9.94% | 400 |
| Mar 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.05% | - |
| Mar 2, 2026 | 24.15 | 24.15 | 23.90 | 23.90 | 23.90 | 4.14% | 113 |
| Feb 27, 2026 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | -1.08% | - |
| Feb 26, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 22.55 | -0.64% | 700 |
| Feb 25, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 22.70 | -0.21% | - |
| Feb 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.75 | 0.21% | - |
| Feb 23, 2026 | 23.10 | 23.35 | 23.10 | 23.35 | 22.70 | 0.86% | - |
| Feb 20, 2026 | 22.80 | 23.15 | 22.80 | 23.15 | 22.50 | 1.31% | - |
| Feb 19, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.21 | -0.44% | - |
| Feb 18, 2026 | 22.50 | 22.95 | 22.50 | 22.95 | 22.31 | 1.10% | - |
| Feb 17, 2026 | 21.75 | 22.90 | 21.75 | 22.70 | 22.07 | 3.65% | 400 |
| Feb 16, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.29 | 0.46% | - |
| Feb 13, 2026 | 21.35 | 21.80 | 21.35 | 21.80 | 21.19 | 2.11% | - |
| Feb 12, 2026 | 21.95 | 21.95 | 21.35 | 21.35 | 20.75 | -2.29% | 460 |
| Feb 11, 2026 | 22.10 | 22.90 | 21.75 | 21.85 | 21.24 | -1.58% | 1,993 |
| Feb 10, 2026 | 22.10 | 22.50 | 22.10 | 22.20 | 21.58 | 0.45% | 100 |
| Feb 9, 2026 | 22.15 | 22.15 | 22.10 | 22.10 | 21.48 | -0.23% | - |
| Feb 6, 2026 | 21.85 | 22.15 | 21.85 | 22.15 | 21.53 | 0.68% | 120 |
| Feb 5, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 21.39 | -0.45% | - |
| Feb 4, 2026 | 22.40 | 22.40 | 22.10 | 22.10 | 21.48 | -1.34% | - |
| Feb 3, 2026 | 22.45 | 22.45 | 22.40 | 22.40 | 21.78 | -0.44% | - |
| Feb 2, 2026 | 22.15 | 22.80 | 22.15 | 22.50 | 21.87 | 0.90% | 155 |
| Jan 30, 2026 | 22.00 | 22.30 | 22.00 | 22.30 | 21.68 | 0.90% | - |
| Jan 29, 2026 | 21.90 | 22.10 | 21.90 | 22.10 | 21.48 | - | - |
| Jan 28, 2026 | 21.65 | 22.10 | 21.65 | 22.10 | 21.48 | 2.08% | - |
| Jan 27, 2026 | 21.95 | 21.95 | 21.65 | 21.65 | 21.05 | -1.59% | - |
| Jan 26, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 21.39 | -0.68% | - |
| Jan 23, 2026 | 22.55 | 22.70 | 22.15 | 22.15 | 21.53 | -1.77% | 500 |
| Jan 22, 2026 | 22.80 | 22.80 | 22.55 | 22.55 | 21.92 | -1.10% | 200 |
| Jan 21, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.16 | 1.11% | 10 |
| Jan 20, 2026 | 23.00 | 23.00 | 22.55 | 22.55 | 21.92 | -2.38% | - |
| Jan 19, 2026 | 22.65 | 24.05 | 22.65 | 23.10 | 22.46 | - | 30 |
| Jan 16, 2026 | 23.15 | 23.15 | 23.05 | 23.10 | 22.46 | -0.86% | 60 |
| Jan 15, 2026 | 22.95 | 23.30 | 22.95 | 23.30 | 22.65 | 1.08% | 15 |