StealthGas Inc. (FRA:S6W)
Germany · Delayed Price · Currency is EUR 7.00
+0.10 (1.45%)
Last updated: Feb 20, 2026, 9:55 PM CET
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | - |
| Feb 19, 2026 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| Feb 18, 2026 | 6.70 | 7.00 | 6.60 | 7.00 | 7.00 | 3.70% | - |
| Feb 17, 2026 | 6.65 | 6.75 | 6.50 | 6.75 | 6.75 | 1.50% | - |
| Feb 16, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | - |
| Feb 13, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | - |
| Feb 12, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Feb 11, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Feb 10, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 1.49% | - |
| Feb 9, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| Feb 6, 2026 | 6.50 | 6.75 | 6.35 | 6.70 | 6.70 | 2.29% | - |
| Feb 5, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | - |
| Feb 4, 2026 | 6.75 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Feb 3, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | - |
| Feb 2, 2026 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 4.62% | 1,000 |
| Jan 30, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | - | - |
| Jan 29, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | - |
| Jan 28, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | - |
| Jan 27, 2026 | 6.35 | 6.45 | 6.30 | 6.40 | 6.40 | - | - |
| Jan 26, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -2.29% | - |
| Jan 23, 2026 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | - | - |
| Jan 22, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -2.24% | - |
| Jan 21, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Jan 20, 2026 | 6.60 | 6.70 | 6.55 | 6.60 | 6.60 | - | - |
| Jan 19, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 7,641 |
| Jan 16, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jan 15, 2026 | 6.65 | 6.75 | 6.55 | 6.75 | 6.75 | 1.50% | - |
| Jan 14, 2026 | 6.65 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Jan 13, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| Jan 12, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jan 9, 2026 | 6.65 | 6.75 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Jan 8, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 1.53% | - |
| Jan 7, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | - |
| Jan 6, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 2.46% | - |
| Jan 5, 2026 | 5.95 | 6.20 | 5.95 | 6.10 | 6.10 | 2.52% | - |
| Jan 2, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | - | - |
| Dec 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 29, 2025 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 2.59% | 180 |
| Dec 23, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 1.75% | - |
| Dec 22, 2025 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 19, 2025 | 5.65 | 5.80 | 5.65 | 5.70 | 5.70 | -1.72% | - |
| Dec 18, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Dec 17, 2025 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | - | - |
| Dec 16, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | - |
| Dec 15, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Dec 12, 2025 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | - | - |
| Dec 11, 2025 | 5.70 | 6.05 | 5.65 | 6.05 | 6.05 | 5.22% | - |
| Dec 10, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -0.86% | - |
| Dec 9, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -1.69% | - |
| Dec 8, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | - |