FLEX LNG Ltd. (FRA:0QQA)
Germany · Delayed Price · Currency is EUR 28.10
-0.05 (-0.18%)
At close: Sep 18, 2026
FRA:0QQA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.10 | 28.10 | 27.95 | 27.95 | 27.95 | -0.71% | - |
| Sep 17, 2026 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | 0.72% | - |
| Sep 16, 2026 | 27.80 | 27.95 | 27.80 | 27.95 | 27.95 | 0.36% | - |
| Sep 15, 2026 | 27.30 | 27.85 | 27.30 | 27.85 | 27.85 | 1.46% | - |
| Sep 14, 2026 | 27.50 | 27.55 | 27.45 | 27.45 | 27.45 | 0.92% | - |
| Sep 11, 2026 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 0.55% | - |
| Sep 10, 2026 | 26.60 | 27.35 | 26.60 | 27.05 | 27.05 | 1.31% | 187 |
| Sep 9, 2026 | 26.50 | 27.05 | 26.50 | 26.70 | 26.70 | 0.38% | 575 |
| Sep 8, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -2.74% | - |
| Sep 7, 2026 | 27.10 | 27.35 | 27.10 | 27.35 | 27.35 | 1.67% | - |
| Sep 4, 2026 | 26.60 | 27.15 | 26.60 | 26.90 | 26.90 | 0.19% | 72 |
| Sep 3, 2026 | 26.75 | 26.85 | 26.75 | 26.85 | 26.85 | 0.55% | 100 |
| Sep 2, 2026 | 27.00 | 27.70 | 27.00 | 27.35 | 26.70 | -1.44% | 380 |
| Sep 1, 2026 | 27.65 | 27.75 | 27.65 | 27.75 | 27.09 | 2.78% | 604 |
| Aug 31, 2026 | 27.60 | 28.00 | 27.00 | 27.00 | 26.36 | -1.10% | 2,225 |
| Aug 28, 2026 | 26.70 | 28.30 | 26.70 | 27.30 | 26.65 | 2.25% | 370 |
| Aug 27, 2026 | 26.80 | 27.10 | 26.70 | 26.70 | 26.07 | 1.52% | 974 |
| Aug 26, 2026 | 27.10 | 27.10 | 26.30 | 26.30 | 25.68 | -4.71% | 200 |
| Aug 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.95 | -1.43% | 180 |
| Aug 24, 2026 | 27.30 | 28.00 | 27.30 | 28.00 | 27.34 | 2.38% | 500 |
| Aug 21, 2026 | 27.20 | 27.35 | 27.20 | 27.35 | 26.70 | -0.73% | - |
| Aug 20, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | 0.55% | - |
| Aug 19, 2026 | 27.05 | 27.40 | 27.05 | 27.40 | 26.75 | - | 100 |
| Aug 18, 2026 | 26.60 | 27.60 | 26.60 | 27.40 | 26.75 | 3.40% | 400 |
| Aug 17, 2026 | 26.30 | 26.50 | 26.30 | 26.50 | 25.87 | - | - |
| Aug 14, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 25.87 | 4.33% | - |
| Aug 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.80 | 1.60% | - |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | -1.57% | - |
| Aug 11, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 24.80 | -3.05% | 75 |
| Aug 10, 2026 | 26.45 | 26.45 | 26.20 | 26.20 | 25.58 | -2.06% | - |
| Aug 7, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.12 | 3.08% | - |
| Aug 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.34 | -2.08% | - |
| Aug 5, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 25.87 | 0.76% | 35 |
| Aug 4, 2026 | 26.55 | 26.55 | 26.30 | 26.30 | 25.68 | -2.59% | 50 |
| Aug 3, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 26.36 | 0.19% | 50 |
| Jul 31, 2026 | 26.90 | 26.95 | 26.90 | 26.95 | 26.31 | -0.92% | - |
| Jul 30, 2026 | 27.05 | 27.20 | 27.05 | 27.20 | 26.56 | 1.30% | 40 |
| Jul 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.21 | 1.13% | - |
| Jul 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.92 | -2.57% | - |
| Jul 27, 2026 | 26.95 | 27.25 | 26.95 | 27.25 | 26.61 | 1.68% | 24 |
| Jul 24, 2026 | 26.65 | 26.80 | 26.65 | 26.80 | 26.17 | 0.56% | - |
| Jul 23, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.02 | -1.84% | - |
| Jul 22, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 26.51 | 0.93% | - |
| Jul 21, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.26 | 0.94% | 100 |
| Jul 20, 2026 | 26.50 | 26.65 | 26.50 | 26.65 | 26.02 | 0.19% | - |
| Jul 17, 2026 | 26.90 | 26.90 | 26.60 | 26.60 | 25.97 | -0.56% | - |
| Jul 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.12 | -2.19% | - |
| Jul 15, 2026 | 26.70 | 27.35 | 26.70 | 27.35 | 26.70 | -0.55% | 30 |
| Jul 14, 2026 | 26.15 | 27.50 | 26.15 | 27.50 | 26.85 | 3.97% | 1,000 |
| Jul 13, 2026 | 25.95 | 26.45 | 25.95 | 26.45 | 25.82 | 1.34% | - |