SFL Corporation Ltd. (FRA:UG6)
Germany · Delayed Price · Currency is EUR 6.97
-0.04 (-0.51%)
At close: Nov 28, 2025
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | -0.51% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 26, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -2.18% | - |
| Nov 25, 2025 | 7.04 | 7.16 | 6.92 | 7.16 | 7.16 | 3.47% | 30 |
| Nov 24, 2025 | 7.12 | 7.12 | 6.92 | 6.92 | 6.92 | 0.90% | - |
| Nov 21, 2025 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -3.68% | - |
| Nov 20, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 1.98% | - |
| Nov 19, 2025 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | 1.10% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.21% | - |
| Nov 17, 2025 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | 4.31% | - |
| Nov 14, 2025 | 6.94 | 6.94 | 6.77 | 6.77 | 6.77 | -4.27% | - |
| Nov 13, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 0.20% | - |
| Nov 12, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 7.06 | 8.49% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.90% | - |
| Nov 10, 2025 | 6.54 | 6.54 | 6.45 | 6.45 | 6.45 | 1.16% | - |
| Nov 7, 2025 | 6.43 | 6.43 | 6.33 | 6.37 | 6.37 | -0.62% | 1,700 |
| Nov 6, 2025 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 1.14% | - |
| Nov 5, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.35% | - |
| Nov 4, 2025 | 6.36 | 6.36 | 6.32 | 6.32 | 6.32 | -0.69% | - |
| Nov 3, 2025 | 6.43 | 6.43 | 6.36 | 6.36 | 6.36 | 2.65% | - |
| Oct 31, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 1.47% | - |
| Oct 30, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -1.55% | - |
| Oct 29, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | 3.40% | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 27, 2025 | 6.00 | 6.12 | 6.00 | 6.00 | 6.00 | -2.88% | 1,236 |
| Oct 24, 2025 | 6.11 | 6.18 | 6.00 | 6.18 | 6.18 | 2.05% | 2,666 |
| Oct 23, 2025 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | 2.61% | - |
| Oct 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 21, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -1.76% | - |
| Oct 20, 2025 | 5.96 | 6.01 | 5.96 | 6.01 | 6.01 | 2.70% | - |
| Oct 17, 2025 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -2.27% | 520 |
| Oct 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.57% | - |
| Oct 15, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 2.98% | - |
| Oct 14, 2025 | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | -6.02% | - |
| Oct 13, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 0.65% | 100 |
| Oct 10, 2025 | 6.17 | 6.17 | 6.11 | 6.11 | 6.11 | -0.52% | - |
| Oct 9, 2025 | 6.18 | 6.33 | 6.14 | 6.14 | 6.14 | -0.45% | 100 |
| Oct 8, 2025 | 6.31 | 6.60 | 6.17 | 6.17 | 6.17 | -2.84% | 200 |
| Oct 7, 2025 | 6.45 | 6.51 | 6.35 | 6.35 | 6.35 | -2.43% | 400 |
| Oct 6, 2025 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | 2.17% | - |
| Oct 3, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.36% | - |
| Oct 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.88% | - |
| Oct 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 30, 2025 | 6.44 | 6.58 | 6.40 | 6.40 | 6.40 | - | 12,600 |
| Sep 29, 2025 | 6.51 | 6.51 | 6.40 | 6.40 | 6.40 | -1.75% | - |
| Sep 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.69% | - |
| Sep 25, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.45% | - |
| Sep 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.18% | - |
| Sep 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| Sep 22, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.39% | - |