StealthGas Inc. (FRA:S6W)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
StealthGas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.80 | 5.80 | 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% | - |
| Oct 24, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 23, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | - |
| Oct 22, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | - |
| Oct 21, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 20, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.78% | - |
| Oct 17, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 235 |
| Oct 16, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | - | 235 |
| Oct 15, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 14, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Oct 13, 2025 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 1.87% | 730 |
| Oct 10, 2025 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | - | 600 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 8, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 7, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Oct 6, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 135 |
| Oct 3, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Oct 2, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 1, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |