StealthGas Inc. (FRA:S6W)
Germany · Delayed Price · Currency is EUR 7.35
+0.20 (2.80%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:S6W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 2.80% | 170 |
| Oct 22, 2026 | 7.15 | 7.25 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Oct 21, 2026 | 7.20 | 7.45 | 7.20 | 7.30 | 7.30 | -0.68% | 170 |
| Oct 20, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | -1.34% | - |
| Oct 19, 2026 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 16, 2026 | 7.45 | 7.65 | 7.45 | 7.55 | 7.55 | - | - |
| Oct 15, 2026 | 7.60 | 7.70 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 14, 2026 | 7.80 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 13, 2026 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | -0.62% | - |
| Oct 12, 2026 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | - | - |
| Oct 9, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Oct 8, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 1.88% | - |
| Oct 7, 2026 | 7.85 | 8.10 | 7.85 | 8.00 | 8.00 | - | - |
| Oct 6, 2026 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | -1.23% | - |
| Oct 5, 2026 | 8.10 | 8.25 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 2, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.88% | - |
| Oct 1, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 1.91% | - |
| Sep 30, 2026 | 7.65 | 7.90 | 7.65 | 7.85 | 7.85 | 1.29% | - |
| Sep 29, 2026 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | - | - |
| Sep 28, 2026 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | - | - |
| Sep 25, 2026 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | -0.64% | - |
| Sep 24, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | -0.64% | - |
| Sep 23, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Sep 22, 2026 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Sep 21, 2026 | 8.05 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | - |
| Sep 18, 2026 | 8.20 | 8.30 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Sep 17, 2026 | 7.95 | 8.55 | 7.95 | 8.30 | 8.30 | 2.47% | - |
| Sep 16, 2026 | 7.85 | 8.20 | 7.85 | 8.10 | 8.10 | 1.25% | - |
| Sep 15, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 1.27% | - |
| Sep 14, 2026 | 7.90 | 8.10 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Sep 11, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 1.26% | - |
| Sep 10, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | -0.62% | - |
| Sep 9, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.91% | - |
| Sep 8, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | -1.26% | - |
| Sep 7, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | - | - |
| Sep 4, 2026 | 7.90 | 8.00 | 7.80 | 7.95 | 7.95 | 0.63% | - |
| Sep 3, 2026 | 8.00 | 8.15 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Sep 2, 2026 | 8.05 | 8.20 | 7.90 | 8.10 | 8.10 | -1.82% | - |
| Sep 1, 2026 | 8.00 | 8.30 | 8.00 | 8.25 | 8.25 | 1.23% | - |
| Aug 31, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | - | - |
| Aug 28, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 1.24% | - |
| Aug 27, 2026 | 7.70 | 8.15 | 7.70 | 8.05 | 8.05 | 2.55% | - |
| Aug 26, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -1.88% | - |
| Aug 25, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | -2.44% | - |
| Aug 24, 2026 | 8.00 | 8.25 | 8.00 | 8.20 | 8.20 | - | - |
| Aug 21, 2026 | 7.95 | 8.25 | 7.95 | 8.20 | 8.20 | 1.23% | - |
| Aug 20, 2026 | 8.10 | 8.25 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Aug 19, 2026 | 8.05 | 8.35 | 7.95 | 8.25 | 8.25 | 0.61% | - |
| Aug 18, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | - | - |
| Aug 17, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 1.86% | - |