FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 26.60
+0.95 (3.70%)
At close: Jun 2, 2026
FRA:0QQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.80 | 26.60 | 25.80 | 25.95 | 25.95 | 1.17% | 200 |
| Jun 1, 2026 | 25.10 | 25.65 | 25.10 | 25.65 | 25.65 | 1.79% | 100 |
| May 29, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -1.82% | - |
| May 28, 2026 | 26.75 | 26.75 | 26.30 | 26.30 | 25.67 | -1.68% | - |
| May 27, 2026 | 27.00 | 27.00 | 26.75 | 26.75 | 26.11 | -0.74% | - |
| May 26, 2026 | 27.40 | 27.95 | 26.95 | 26.95 | 26.30 | -1.82% | 250 |
| May 25, 2026 | 27.40 | 27.45 | 27.40 | 27.45 | 26.79 | 0.55% | - |
| May 22, 2026 | 27.80 | 28.40 | 27.30 | 27.30 | 26.64 | -1.80% | 80 |
| May 21, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | 27.13 | -0.71% | - |
| May 20, 2026 | 27.80 | 28.30 | 27.80 | 28.00 | 27.33 | -0.18% | 1,000 |
| May 19, 2026 | 27.50 | 28.05 | 27.50 | 28.05 | 27.38 | 2.00% | 100 |
| May 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.84 | - | - |
| May 15, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 26.84 | 2.42% | - |
| May 14, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.20 | -4.28% | - |
| May 13, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.38 | 2.00% | - |
| May 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.84 | -0.72% | - |
| May 11, 2026 | 27.00 | 27.70 | 27.00 | 27.70 | 27.03 | 0.54% | - |
| May 8, 2026 | 27.20 | 27.55 | 27.20 | 27.55 | 26.89 | 2.23% | - |
| May 7, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.30 | -1.46% | - |
| May 6, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 26.69 | -3.36% | - |
| May 5, 2026 | 27.55 | 28.30 | 27.55 | 28.30 | 27.62 | 2.35% | - |
| May 4, 2026 | 27.30 | 27.65 | 27.30 | 27.65 | 26.98 | 1.65% | - |
| Apr 30, 2026 | 26.95 | 27.20 | 26.95 | 27.20 | 26.55 | 1.30% | 400 |
| Apr 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.20 | -0.56% | - |
| Apr 28, 2026 | 26.55 | 27.00 | 26.55 | 27.00 | 26.35 | 1.31% | 500 |
| Apr 27, 2026 | 26.10 | 26.65 | 26.10 | 26.65 | 26.01 | 2.70% | - |
| Apr 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.33 | -2.08% | - |
| Apr 23, 2026 | 26.15 | 26.50 | 26.15 | 26.50 | 25.86 | 0.38% | - |
| Apr 22, 2026 | 26.25 | 26.40 | 26.25 | 26.40 | 25.76 | 0.38% | - |
| Apr 21, 2026 | 26.35 | 26.60 | 26.30 | 26.30 | 25.67 | -0.57% | 60 |
| Apr 20, 2026 | 25.80 | 26.45 | 25.80 | 26.45 | 25.81 | 1.54% | - |
| Apr 17, 2026 | 26.25 | 27.30 | 26.05 | 26.05 | 25.42 | -1.14% | 1,000 |
| Apr 16, 2026 | 25.85 | 26.35 | 25.85 | 26.35 | 25.72 | 1.54% | - |
| Apr 15, 2026 | 25.95 | 26.60 | 25.95 | 25.95 | 25.33 | -0.38% | 18 |
| Apr 14, 2026 | 25.50 | 26.05 | 25.50 | 26.05 | 25.42 | 3.37% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.59 | 1.61% | - |
| Apr 10, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.20 | -0.60% | - |
| Apr 9, 2026 | 25.20 | 25.55 | 24.95 | 24.95 | 24.35 | -2.92% | 408 |
| Apr 8, 2026 | 22.60 | 25.70 | 22.60 | 25.70 | 25.08 | -0.39% | 25 |
| Apr 7, 2026 | 26.25 | 26.60 | 25.80 | 25.80 | 25.18 | -1.34% | 400 |
| Apr 2, 2026 | 24.85 | 26.55 | 24.85 | 26.15 | 25.52 | 4.18% | 1,325 |
| Apr 1, 2026 | 25.50 | 25.50 | 24.75 | 25.10 | 24.50 | -1.76% | 112 |
| Mar 31, 2026 | 25.95 | 26.15 | 25.55 | 25.55 | 24.94 | -1.35% | 400 |
| Mar 30, 2026 | 27.00 | 27.00 | 25.90 | 25.90 | 25.28 | -1.33% | 400 |
| Mar 27, 2026 | 25.90 | 26.25 | 25.90 | 26.25 | 25.62 | 1.55% | 200 |
| Mar 26, 2026 | 25.80 | 26.50 | 25.80 | 25.85 | 25.23 | - | 200 |
| Mar 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.23 | -1.90% | - |
| Mar 24, 2026 | 25.95 | 26.35 | 25.95 | 26.35 | 25.72 | 2.13% | - |
| Mar 23, 2026 | 26.55 | 26.55 | 25.80 | 25.80 | 25.18 | 0.58% | 194 |
| Mar 20, 2026 | 26.85 | 27.35 | 25.65 | 25.65 | 25.03 | -4.47% | 46 |