Flowco Holdings Inc. (FRA:R6K)
Germany · Delayed Price · Currency is EUR 18.20
-0.40 (-2.15%)
At close: Jun 26, 2026
FRA:R6K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jun 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jun 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Jun 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jun 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Jun 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jun 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jun 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jun 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jun 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jun 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Jun 3, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jun 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jun 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| May 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| May 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| May 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| May 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| May 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.14% | - |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | -2.61% | - |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | 3.60% | - |
| May 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.12 | 6.73% | - |
| May 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | - | - |
| May 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 1.96% | - |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | 0.99% | - |
| May 6, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.13 | -4.72% | - |
| May 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | -0.93% | - |
| May 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | 2.88% | - |
| Apr 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | 0.97% | - |
| Apr 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 1.98% | - |
| Apr 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | -0.98% | - |
| Apr 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | 2.00% | - |
| Apr 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 1.01% | - |
| Apr 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | 4.76% | - |
| Apr 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.83 | -3.08% | - |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | -2.01% | - |
| Apr 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | 2.05% | - |
| Apr 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | 1.56% | - |