FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 26.60
-0.15 (-0.56%)
At close: Jul 17, 2026
FRA:0QQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25.75 | 26.25 | 25.70 | 26.25 | 26.25 | 1.55% | 250 |
| Jun 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.77% | - |
| Jun 15, 2026 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | -0.19% | - |
| Jun 12, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Jun 11, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | - |
| Jun 10, 2026 | 25.45 | 26.00 | 25.45 | 26.00 | 26.00 | 1.96% | 200 |
| Jun 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.58% | - |
| Jun 8, 2026 | 25.45 | 25.65 | 25.45 | 25.65 | 25.65 | - | - |
| Jun 5, 2026 | 25.20 | 25.85 | 25.20 | 25.65 | 25.65 | 0.39% | 650 |
| Jun 4, 2026 | 25.35 | 25.55 | 25.35 | 25.55 | 25.55 | 0.20% | 88 |
| Jun 3, 2026 | 25.95 | 26.30 | 25.50 | 25.50 | 25.50 | -1.73% | 200 |
| 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% | - |