FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 26.30
-1.30 (-4.71%)
At close: Aug 26, 2026
FRA:0QQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.10 | 27.10 | 26.30 | 26.30 | 26.30 | -4.71% | 200 |
| Aug 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 180 |
| Aug 24, 2026 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | 2.38% | 500 |
| Aug 21, 2026 | 27.20 | 27.35 | 27.20 | 27.35 | 27.35 | -0.73% | - |
| Aug 20, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.55% | - |
| Aug 19, 2026 | 27.05 | 27.40 | 27.05 | 27.40 | 27.40 | - | 100 |
| Aug 18, 2026 | 26.60 | 27.60 | 26.60 | 27.40 | 27.40 | 3.40% | 400 |
| Aug 17, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | - | - |
| Aug 14, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | 4.33% | - |
| Aug 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Aug 11, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -3.05% | 75 |
| Aug 10, 2026 | 26.45 | 26.45 | 26.20 | 26.20 | 26.20 | -2.06% | - |
| Aug 7, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 3.08% | - |
| Aug 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -2.08% | - |
| Aug 5, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 0.76% | 35 |
| Aug 4, 2026 | 26.55 | 26.55 | 26.30 | 26.30 | 26.30 | -2.59% | 50 |
| Aug 3, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.19% | 50 |
| Jul 31, 2026 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | -0.92% | - |
| Jul 30, 2026 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 1.30% | 40 |
| Jul 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.13% | - |
| Jul 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -2.57% | - |
| Jul 27, 2026 | 26.95 | 27.25 | 26.95 | 27.25 | 27.25 | 1.68% | 24 |
| Jul 24, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.80 | 0.56% | - |
| Jul 23, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.84% | - |
| Jul 22, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.93% | - |
| Jul 21, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 0.94% | 100 |
| Jul 20, 2026 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | 0.19% | - |
| Jul 17, 2026 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | -0.56% | - |
| Jul 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.19% | - |
| Jul 15, 2026 | 26.70 | 27.35 | 26.70 | 27.35 | 27.35 | -0.55% | 30 |
| Jul 14, 2026 | 26.15 | 27.50 | 26.15 | 27.50 | 27.50 | 3.97% | 1,000 |
| Jul 13, 2026 | 25.95 | 26.45 | 25.95 | 26.45 | 26.45 | 1.34% | - |
| Jul 10, 2026 | 25.35 | 26.10 | 25.35 | 26.10 | 26.10 | -3.15% | - |
| Jul 9, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | - |
| Jul 8, 2026 | 26.25 | 27.25 | 26.25 | 27.05 | 27.05 | 3.64% | 75 |
| Jul 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jul 6, 2026 | 24.70 | 26.10 | 24.70 | 26.10 | 26.10 | 5.24% | - |
| Jul 3, 2026 | 25.35 | 25.35 | 24.80 | 24.80 | 24.80 | -0.20% | 9 |
| Jul 2, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.84% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Jun 30, 2026 | 25.45 | 25.45 | 24.50 | 24.50 | 24.50 | -3.54% | 200 |
| Jun 29, 2026 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | -0.20% | - |
| Jun 26, 2026 | 26.00 | 26.00 | 25.45 | 25.45 | 25.45 | -4.50% | 500 |
| Jun 25, 2026 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | -0.74% | 2,100 |
| Jun 24, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Jun 23, 2026 | 26.20 | 26.95 | 26.20 | 26.95 | 26.95 | 1.89% | 302 |
| Jun 22, 2026 | 24.15 | 26.45 | 24.15 | 26.45 | 26.45 | 1.34% | 500 |
| Jun 19, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 1.95% | 100 |
| Jun 18, 2026 | 26.00 | 26.60 | 25.60 | 25.60 | 25.60 | -2.48% | 50 |