Flowco Holdings Inc. (FRA:R6K)
Germany · Delayed Price · Currency is EUR 17.40
-0.90 (-4.92%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:R6K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -3.09% | - |
| Aug 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1.51% | - |
| Aug 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | 4.19% | - |
| Aug 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | 2.69% | - |
| Aug 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | 3.91% | - |
| Aug 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 1.13% | - |
| Aug 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | 1.72% | - |
| Aug 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | 0.58% | - |
| Aug 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | -1.14% | - |
| Aug 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 3.55% | - |
| Jul 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 1.20% | - |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - | - |
| Jul 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 0.60% | - |
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -4.60% | - |
| Jul 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -3.33% | - |
| Jul 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 1.12% | - |
| Jul 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | 1.71% | - |
| Jul 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 4.17% | - |
| Jul 21, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.63 | -3.45% | - |
| Jul 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -0.57% | - |
| Jul 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 0.57% | - |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.22 | -1.69% | - |
| Jul 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -2.21% | - |
| Jul 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 0.56% | - |
| Jul 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 1.12% | - |
| Jul 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | 1.71% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | 4.79% | - |
| Jul 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 1.83% | - |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | -8.38% | - |
| Jul 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 0.56% | - |
| Jul 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | -0.56% | - |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | -3.24% | - |
| Jul 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | 0.54% | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -2.65% | - |
| Jun 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.71 | 3.85% | - |
| Jun 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -2.15% | - |
| Jun 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | -2.62% | - |
| Jun 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | -4.02% | - |
| Jun 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.70 | 1.53% | - |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | - | - |
| Jun 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.40 | 1.55% | - |
| Jun 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | -1.53% | - |