Dynagas LNG Partners LP (FRA:DGL)
Germany · Delayed Price · Currency is EUR 2.815
-0.012 (-0.42%)
At close: Jul 20, 2026
FRA:DGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | -0.42% | - |
| Jul 17, 2026 | 2.65 | 2.83 | 2.65 | 2.83 | 2.83 | -3.63% | - |
| Jul 16, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.56% | - |
| Jul 15, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.48% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.79% | - |
| Jul 13, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | -1.12% | - |
| Jul 10, 2026 | 2.92 | 3.09 | 2.92 | 3.09 | 3.09 | 5.49% | - |
| Jul 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.02% | - |
| Jul 8, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | 5.14% | - |
| Jul 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.23% | - |
| Jul 6, 2026 | 2.87 | 3.03 | 2.87 | 3.03 | 3.03 | 4.16% | - |
| Jul 3, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 4.83% | - |
| Jul 2, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.21% | - |
| Jul 1, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -4.51% | - |
| Jun 30, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | -0.56% | 50 |
| Jun 29, 2026 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 1.17% | - |
| Jun 26, 2026 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | -1.02% | - |
| Jun 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.33% | - |
| Jun 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.88% | - |
| Jun 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.05% | - |
| Jun 22, 2026 | 2.83 | 2.99 | 2.83 | 2.99 | 2.99 | 5.55% | - |
| Jun 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.13% | - |
| Jun 18, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.44% | - |
| Jun 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.69% | - |
| Jun 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.18% | - |
| Jun 15, 2026 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | 1.75% | - |
| Jun 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.43% | - |
| Jun 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.78% | - |
| Jun 10, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.29% | - |
| Jun 9, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | -1.21% | - |
| Jun 8, 2026 | 2.98 | 3.14 | 2.98 | 3.14 | 3.14 | 0.77% | - |
| Jun 5, 2026 | 2.97 | 3.12 | 2.97 | 3.12 | 3.12 | 1.43% | - |
| Jun 4, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -1.85% | - |
| Jun 3, 2026 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | -0.25% | - |
| Jun 2, 2026 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 5.16% | - |
| Jun 1, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -4.85% | - |
| May 29, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | -1.51% | - |
| May 28, 2026 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | -0.44% | - |
| May 27, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | -1.33% | - |
| May 26, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 4.14% | - |
| May 25, 2026 | 3.06 | 3.11 | 3.06 | 3.11 | 3.11 | -2.63% | - |
| May 22, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | -1.45% | - |
| May 21, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 0.90% | - |
| May 20, 2026 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 6.99% | - |
| May 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.35% | - |
| May 18, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | -3.92% | - |
| May 15, 2026 | 3.11 | 3.28 | 3.11 | 3.28 | 3.24 | 11.11% | - |
| May 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | -2.06% | - |
| May 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | -0.79% | - |
| May 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -3.56% | - |