Flowco Holdings Inc. (FRA:R6K)
Germany · Delayed Price · Currency is EUR 16.50
-0.50 (-2.94%)
Last updated: Oct 23, 2026, 2:57 PM CEST
FRA:R6K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 50 |
| Oct 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 21, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 3.64% | - |
| Oct 20, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Oct 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 15, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -6.43% | - |
| Oct 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Oct 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Oct 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 6, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 2, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 3.80% | - |
| Oct 1, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.28% | - |
| Sep 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -5.45% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 25, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Sep 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 23, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | - | - |
| Sep 22, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Sep 21, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Sep 18, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 15, 2026 | 16.80 | 17.30 | 16.80 | 17.30 | 17.30 | 2.98% | - |
| Sep 14, 2026 | 17.70 | 17.70 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Sep 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Sep 9, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Sep 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Sep 1, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Aug 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 5.78% | - |
| Aug 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Aug 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -9.41% | - |
| Aug 24, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | 5.21% | 100 |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.69% | - |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | -2.56% | - |
| Aug 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -2.50% | - |
| Aug 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 1.52% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.58 | 1.03% | - |