Dynagas LNG Partners LP (FRA:DGL)
Germany · Delayed Price · Currency is EUR 2.828
+0.052 (1.87%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:DGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | 1.87% | 100 |
| Oct 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.50% | - |
| Oct 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.71% | - |
| Oct 20, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -3.88% | - |
| Oct 19, 2026 | 2.69 | 2.80 | 2.69 | 2.80 | 2.80 | -0.05% | - |
| Oct 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.27% | - |
| Oct 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.44% | - |
| Oct 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.24% | - |
| Oct 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.45% | - |
| Oct 12, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 1.18% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.18% | - |
| Oct 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.18% | - |
| Oct 7, 2026 | 3.10 | 3.21 | 3.10 | 3.21 | 3.20 | 3.27% | 100 |
| Oct 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.99% | - |
| Oct 5, 2026 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 0.65% | - |
| Oct 2, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.19% | - |
| Oct 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.42% | - |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.09% | - |
| Sep 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.66% | - |
| Sep 28, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | -0.60% | - |
| Sep 25, 2026 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | 0.07% | - |
| Sep 24, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | -0.80% | - |
| Sep 23, 2026 | 2.92 | 3.02 | 2.92 | 3.02 | 3.02 | -0.82% | - |
| Sep 22, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | -1.52% | - |
| Sep 21, 2026 | 2.98 | 3.09 | 2.98 | 3.09 | 3.09 | -0.71% | - |
| Sep 18, 2026 | 2.97 | 3.11 | 2.97 | 3.11 | 3.11 | -0.06% | - |
| Sep 17, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | -1.98% | - |
| Sep 16, 2026 | 3.03 | 3.18 | 3.03 | 3.18 | 3.18 | -0.22% | - |
| Sep 15, 2026 | 3.07 | 3.18 | 3.07 | 3.18 | 3.18 | -0.45% | - |
| Sep 14, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 0.61% | - |
| Sep 11, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | -0.84% | - |
| Sep 10, 2026 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | -0.97% | - |
| Sep 9, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 2.23% | - |
| Sep 8, 2026 | 2.90 | 3.17 | 2.90 | 3.17 | 3.17 | 6.60% | - |
| Sep 7, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | -1.75% | - |
| Sep 4, 2026 | 2.93 | 3.43 | 2.93 | 3.02 | 3.02 | 1.04% | 1,000 |
| Sep 3, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -18.55% | 789 |
| Sep 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 19.41% | 789 |
| Sep 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.76% | - |
| Aug 31, 2026 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | -1.30% | - |
| Aug 28, 2026 | 3.01 | 3.24 | 3.01 | 3.24 | 3.24 | 5.34% | - |
| Aug 27, 2026 | 2.99 | 3.07 | 2.99 | 3.07 | 3.07 | 4.56% | 378 |
| Aug 26, 2026 | 2.94 | 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% | - |