StealthGas Inc. (FRA:S6W)
Germany · Delayed Price · Currency is EUR 8.00
-0.05 (-0.62%)
At close: Mar 27, 2026
FRA:S6W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Mar 26, 2026 | 7.95 | 8.20 | 7.95 | 8.00 | 8.00 | 0.63% | - |
| Mar 25, 2026 | 8.10 | 8.10 | 7.85 | 7.95 | 7.95 | -1.24% | - |
| Mar 24, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 3.87% | - |
| Mar 23, 2026 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | - | - |
| Mar 20, 2026 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | -3.73% | - |
| Mar 19, 2026 | 8.10 | 8.15 | 8.00 | 8.05 | 8.05 | - | - |
| Mar 18, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 5.23% | - |
| Mar 17, 2026 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | - |
| Mar 16, 2026 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 1.32% | - |
| Mar 13, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Mar 12, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -4.94% | - |
| Mar 11, 2026 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| Mar 10, 2026 | 8.45 | 8.45 | 8.15 | 8.20 | 8.20 | -2.38% | - |
| Mar 9, 2026 | 8.60 | 8.80 | 8.40 | 8.40 | 8.40 | -3.45% | 385 |
| Mar 6, 2026 | 8.75 | 8.90 | 8.65 | 8.70 | 8.70 | -1.14% | - |
| Mar 5, 2026 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 4.76% | - |
| Mar 4, 2026 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 9.80% | 165 |
| Mar 3, 2026 | 7.30 | 7.70 | 7.30 | 7.65 | 7.65 | 5.52% | - |
| Mar 2, 2026 | 7.75 | 7.95 | 7.25 | 7.25 | 7.25 | -3.33% | 265 |
| Feb 27, 2026 | 7.35 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | - |
| Feb 26, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 1.37% | - |
| Feb 25, 2026 | 7.15 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | - |
| Feb 24, 2026 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | 3.60% | - |
| Feb 23, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| 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 |