StealthGas Inc. (FRA:S6W)
Germany · Delayed Price · Currency is EUR 6.70
+0.05 (0.75%)
At close: Jan 9, 2026
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 1.69% | - |
| Dec 4, 2025 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | - |
| Dec 3, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Dec 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 400 |
| Dec 1, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | - |
| Nov 28, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 27, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 26, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 25, 2025 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Nov 24, 2025 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | - |
| Nov 21, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | - |
| Nov 20, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Nov 19, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 18, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | - | - |
| Nov 17, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Nov 12, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Nov 11, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Nov 10, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 5, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | - |
| Nov 4, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Nov 3, 2025 | 5.85 | 6.05 | 5.85 | 5.95 | 5.95 | 1.71% | 30 |
| Oct 31, 2025 | 5.55 | 5.95 | 5.55 | 5.85 | 5.85 | 5.41% | 470 |
| Oct 30, 2025 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 28, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Oct 27, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | - |