SFL Corporation Ltd. (FRA:UG6)
Germany · Delayed Price · Currency is EUR 6.46
-0.04 (-0.65%)
At close: Dec 19, 2025
SFL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.65% | - |
| Dec 18, 2025 | 6.42 | 6.50 | 6.42 | 6.50 | 6.50 | - | 300 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.61% | 600 |
| Dec 16, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 0.97% | 1,000 |
| Dec 15, 2025 | 6.58 | 6.61 | 6.58 | 6.61 | 6.61 | -2.65% | 6,000 |
| Dec 12, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.77% | - |
| Dec 11, 2025 | 6.97 | 6.97 | 6.91 | 6.91 | 6.74 | -1.93% | - |
| Dec 10, 2025 | 7.13 | 7.13 | 7.05 | 7.05 | 6.87 | 0.23% | - |
| Dec 9, 2025 | 7.08 | 7.08 | 7.03 | 7.03 | 6.86 | -0.48% | - |
| Dec 8, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 6.89 | 0.80% | - |
| Dec 5, 2025 | 7.07 | 7.07 | 7.01 | 7.01 | 6.84 | -0.48% | - |
| Dec 4, 2025 | 7.13 | 7.13 | 7.04 | 7.04 | 6.87 | -0.14% | - |
| Dec 3, 2025 | 7.02 | 7.05 | 7.02 | 7.05 | 6.88 | 2.77% | - |
| Dec 2, 2025 | 7.05 | 7.05 | 6.86 | 6.86 | 6.70 | -1.75% | - |
| Dec 1, 2025 | 7.04 | 7.04 | 6.99 | 6.99 | 6.81 | 0.29% | 296 |
| Nov 28, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.79 | -0.51% | - |
| Nov 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | - | - |
| Nov 26, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 6.83 | -2.18% | - |
| Nov 25, 2025 | 7.04 | 7.16 | 6.92 | 7.16 | 6.98 | 3.47% | 30 |
| Nov 24, 2025 | 7.12 | 7.12 | 6.92 | 6.92 | 6.75 | 0.90% | - |
| Nov 21, 2025 | 6.92 | 6.92 | 6.86 | 6.86 | 6.69 | -3.68% | - |
| Nov 20, 2025 | 7.10 | 7.12 | 7.10 | 7.12 | 6.94 | 1.98% | - |
| Nov 19, 2025 | 7.08 | 7.08 | 6.98 | 6.98 | 6.81 | 1.10% | - |
| Nov 18, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.73 | -2.21% | - |
| Nov 17, 2025 | 7.01 | 7.06 | 7.01 | 7.06 | 6.89 | 4.31% | - |
| Nov 14, 2025 | 6.94 | 6.94 | 6.77 | 6.77 | 6.60 | -4.27% | - |
| Nov 13, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 6.90 | 0.20% | - |
| Nov 12, 2025 | 7.17 | 7.17 | 7.06 | 7.06 | 6.88 | 8.49% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 0.90% | - |
| Nov 10, 2025 | 6.54 | 6.54 | 6.45 | 6.45 | 6.29 | 1.16% | - |
| Nov 7, 2025 | 6.43 | 6.43 | 6.33 | 6.37 | 6.22 | -0.62% | 1,700 |
| Nov 6, 2025 | 6.42 | 6.42 | 6.41 | 6.41 | 6.25 | 1.14% | - |
| Nov 5, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.18 | 0.35% | - |
| Nov 4, 2025 | 6.36 | 6.36 | 6.32 | 6.32 | 6.16 | -0.69% | - |
| Nov 3, 2025 | 6.43 | 6.43 | 6.36 | 6.36 | 6.21 | 2.65% | - |
| Oct 31, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.05 | 1.47% | - |
| Oct 30, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | 5.96 | -1.55% | - |
| Oct 29, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.05 | 3.40% | - |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.85 | - | - |
| Oct 27, 2025 | 6.00 | 6.12 | 6.00 | 6.00 | 5.85 | -2.88% | 1,236 |
| Oct 24, 2025 | 6.11 | 6.18 | 6.00 | 6.18 | 6.03 | 2.05% | 2,666 |
| Oct 23, 2025 | 6.01 | 6.05 | 6.01 | 6.05 | 5.90 | 2.61% | - |
| Oct 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.75 | - | - |
| Oct 21, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | 5.75 | -1.76% | - |
| Oct 20, 2025 | 5.96 | 6.01 | 5.96 | 6.01 | 5.86 | 2.70% | - |
| Oct 17, 2025 | 5.92 | 5.92 | 5.85 | 5.85 | 5.70 | -2.27% | 520 |
| Oct 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.84 | 0.57% | - |
| Oct 15, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.80 | 2.98% | - |
| Oct 14, 2025 | 5.91 | 5.91 | 5.78 | 5.78 | 5.64 | -6.02% | - |
| Oct 13, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.00 | 0.65% | 100 |