StealthGas Inc. (FRA:S6W)
Germany · Delayed Price · Currency is EUR 7.10
+0.05 (0.71%)
At close: Jun 26, 2026
FRA:S6W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | - |
| Jun 25, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.76% | 460 |
| Jun 24, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jun 23, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 0.68% | - |
| Jun 22, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 2.80% | - |
| Jun 19, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | - | - |
| Jun 18, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | -0.69% | - |
| Jun 17, 2026 | 7.35 | 7.40 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Jun 16, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Jun 15, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Jun 12, 2026 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 3.13% | - |
| Jun 11, 2026 | 7.90 | 8.20 | 7.90 | 8.00 | 8.00 | - | - |
| Jun 10, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | -0.62% | - |
| Jun 9, 2026 | 7.90 | 8.10 | 7.90 | 8.05 | 8.05 | - | - |
| Jun 8, 2026 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jun 5, 2026 | 7.70 | 8.25 | 7.70 | 8.25 | 8.25 | 5.10% | - |
| Jun 4, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | -1.26% | - |
| Jun 3, 2026 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Jun 2, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 0.63% | - |
| Jun 1, 2026 | 7.65 | 8.05 | 7.65 | 7.95 | 7.95 | 1.92% | - |
| May 29, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -1.89% | - |
| May 28, 2026 | 8.15 | 8.25 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| May 27, 2026 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| May 26, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 0.59% | - |
| May 25, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | - | - |
| May 22, 2026 | 8.60 | 8.65 | 8.40 | 8.45 | 8.45 | -3.43% | - |
| May 21, 2026 | 8.70 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | - |
| May 20, 2026 | 8.40 | 9.00 | 8.40 | 8.80 | 8.80 | 2.33% | - |
| May 19, 2026 | 8.40 | 8.70 | 8.40 | 8.60 | 8.60 | - | - |
| May 18, 2026 | 8.35 | 8.65 | 8.35 | 8.60 | 8.60 | - | - |
| May 15, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | -1.71% | - |
| May 14, 2026 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 2.34% | - |
| May 13, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | -1.16% | - |
| May 12, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | 1.76% | - |
| May 11, 2026 | 8.20 | 8.55 | 8.20 | 8.50 | 8.50 | 1.80% | - |
| May 8, 2026 | 8.15 | 8.40 | 8.15 | 8.35 | 8.35 | 0.60% | - |
| May 7, 2026 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | -1.78% | - |
| May 6, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -3.98% | - |
| May 5, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 2.92% | - |
| May 4, 2026 | 8.40 | 8.60 | 8.35 | 8.55 | 8.55 | 1.18% | - |
| Apr 30, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | - |
| Apr 29, 2026 | 8.05 | 8.35 | 8.05 | 8.30 | 8.30 | 1.22% | - |
| Apr 28, 2026 | 8.05 | 8.25 | 7.95 | 8.20 | 8.20 | - | - |
| Apr 27, 2026 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 3.14% | - |
| Apr 24, 2026 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 1.92% | - |
| Apr 23, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 0.65% | - |
| Apr 22, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 2.65% | - |
| Apr 21, 2026 | 7.70 | 7.85 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Apr 20, 2026 | 7.70 | 7.90 | 7.65 | 7.80 | 7.80 | -1.27% | - |
| Apr 17, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 1.28% | - |