Dynagas LNG Partners LP (FRA:DGL)
Germany · Delayed Price · Currency is EUR 2.997
+0.058 (1.97%)
Last updated: Aug 27, 2026, 12:45 PM CET
FRA:DGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | - | -2.39% | - |
| Aug 25, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.73% | - |
| Aug 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.77% | - |
| Aug 21, 2026 | 3.03 | 3.19 | 3.03 | 3.19 | 3.15 | 7.22% | - |
| Aug 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.80% | - |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.96 | -1.30% | - |
| Aug 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -3.23% | - |
| Aug 17, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.10 | -1.77% | - |
| Aug 14, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.16 | 7.80% | - |
| Aug 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.93 | -1.66% | - |
| Aug 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -2.17% | - |
| Aug 11, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.04 | -2.43% | 500 |
| Aug 10, 2026 | 3.00 | 3.44 | 3.00 | 3.16 | 3.12 | 0.89% | 500 |
| Aug 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.09 | 8.03% | - |
| Aug 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -5.93% | - |
| Aug 5, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.04 | -1.22% | 500 |
| Aug 4, 2026 | 2.97 | 3.12 | 2.97 | 3.12 | 3.08 | 7.84% | - |
| Aug 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -4.61% | - |
| Jul 31, 2026 | 2.95 | 3.04 | 2.95 | 3.04 | 3.00 | 5.86% | - |
| Jul 30, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.83 | -1.98% | - |
| Jul 29, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.89 | -2.63% | - |
| Jul 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.96 | 3.12% | - |
| Jul 27, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | -6.24% | - |
| Jul 24, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.07 | 4.37% | - |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -2.42% | - |
| Jul 22, 2026 | 2.71 | 3.05 | 2.71 | 3.05 | 3.01 | 12.62% | 337 |
| Jul 21, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.67 | -3.73% | - |
| Jul 20, 2026 | 2.70 | 2.82 | 2.70 | 2.82 | 2.78 | -0.42% | - |
| Jul 17, 2026 | 2.65 | 2.83 | 2.65 | 2.83 | 2.79 | -3.63% | - |
| Jul 16, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.89 | -0.56% | - |
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | 0.48% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | -3.79% | - |
| Jul 13, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.01 | -1.12% | - |
| Jul 10, 2026 | 2.92 | 3.09 | 2.92 | 3.09 | 3.04 | 5.49% | - |
| Jul 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.89 | -4.02% | - |
| Jul 8, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.01 | 5.14% | - |
| Jul 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | -4.23% | - |
| Jul 6, 2026 | 2.87 | 3.03 | 2.87 | 3.03 | 2.99 | 4.16% | - |
| Jul 3, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.87 | 4.83% | - |
| Jul 2, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.73 | 2.21% | - |
| Jul 1, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.68 | -4.51% | - |
| Jun 30, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.80 | -0.56% | 50 |
| Jun 29, 2026 | 2.70 | 2.86 | 2.70 | 2.86 | 2.82 | 1.17% | - |
| Jun 26, 2026 | 2.73 | 2.82 | 2.73 | 2.82 | 2.79 | -1.02% | - |
| Jun 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.81 | -2.33% | - |
| Jun 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 1.88% | - |
| Jun 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.83 | -4.05% | - |
| Jun 22, 2026 | 2.83 | 2.99 | 2.83 | 2.99 | 2.95 | 5.55% | - |
| Jun 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.79 | -4.13% | - |
| Jun 18, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.91 | 1.44% | - |