SFL Corporation Ltd. (FRA:UG6)
Germany · Delayed Price · Currency is EUR 9.18
+0.08 (0.90%)
At close: Mar 27, 2026
FRA:UG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.90% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.88% | - |
| Mar 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.80% | - |
| Mar 24, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 3.55% | - |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 20, 2026 | 8.99 | 8.99 | 8.80 | 8.80 | 8.80 | -0.25% | - |
| Mar 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.25% | - |
| Mar 18, 2026 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | 2.52% | - |
| Mar 17, 2026 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | 0.54% | - |
| Mar 16, 2026 | 8.64 | 8.64 | 8.54 | 8.54 | 8.54 | 1.45% | - |
| Mar 13, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | -2.32% | - |
| Mar 12, 2026 | 8.84 | 8.84 | 8.62 | 8.62 | 8.62 | -3.77% | - |
| Mar 11, 2026 | 9.28 | 9.28 | 8.95 | 8.95 | 8.78 | -1.54% | - |
| Mar 10, 2026 | 9.27 | 9.27 | 9.09 | 9.09 | 8.92 | 1.93% | - |
| Mar 9, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.75 | -2.60% | - |
| Mar 6, 2026 | 9.26 | 9.50 | 9.16 | 9.16 | 8.98 | 1.28% | 600 |
| Mar 5, 2026 | 9.36 | 9.36 | 9.04 | 9.04 | 8.87 | -2.04% | - |
| Mar 4, 2026 | 9.37 | 9.37 | 9.23 | 9.23 | 9.05 | -3.03% | - |
| Mar 3, 2026 | 9.50 | 9.52 | 9.12 | 9.52 | 9.34 | 4.94% | 1,000 |
| Mar 2, 2026 | 9.30 | 9.30 | 9.07 | 9.07 | 8.90 | 0.18% | - |
| Feb 27, 2026 | 9.15 | 9.15 | 9.06 | 9.06 | 8.88 | 1.87% | - |
| Feb 26, 2026 | 9.07 | 9.07 | 8.89 | 8.89 | 8.72 | 0.07% | - |
| Feb 25, 2026 | 8.72 | 9.10 | 8.72 | 8.88 | 8.71 | 1.28% | 49 |
| Feb 24, 2026 | 9.05 | 9.05 | 8.77 | 8.77 | 8.60 | -1.68% | - |
| Feb 23, 2026 | 8.96 | 9.10 | 8.92 | 8.92 | 8.75 | 1.36% | 551 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.63 | 1.13% | - |
| Feb 19, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.54 | 0.37% | - |
| Feb 18, 2026 | 8.72 | 8.72 | 8.67 | 8.67 | 8.50 | 2.38% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.47 | 8.47 | 8.31 | -1.12% | - |
| Feb 16, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.40 | -0.86% | - |
| Feb 13, 2026 | 8.57 | 8.78 | 8.57 | 8.64 | 8.47 | 3.77% | 301 |
| Feb 12, 2026 | 8.31 | 8.33 | 8.31 | 8.33 | 8.17 | 9.24% | - |
| Feb 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.47 | 0.79% | - |
| Feb 10, 2026 | 7.67 | 7.67 | 7.56 | 7.56 | 7.42 | -0.76% | - |
| Feb 9, 2026 | 7.67 | 7.67 | 7.62 | 7.62 | 7.47 | 2.83% | - |
| Feb 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.27 | -0.70% | - |
| Feb 5, 2026 | 7.53 | 7.53 | 7.46 | 7.46 | 7.32 | -1.27% | - |
| Feb 4, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.41 | 2.05% | - |
| Feb 3, 2026 | 7.58 | 7.58 | 7.41 | 7.41 | 7.26 | 0.43% | - |
| Feb 2, 2026 | 7.70 | 7.70 | 7.37 | 7.37 | 7.23 | 1.43% | 700 |
| Jan 30, 2026 | 7.30 | 7.30 | 7.27 | 7.27 | 7.13 | -1.52% | - |
| Jan 29, 2026 | 7.26 | 7.38 | 7.26 | 7.38 | 7.24 | 4.06% | - |
| Jan 28, 2026 | 6.92 | 7.09 | 6.92 | 7.09 | 6.96 | 2.93% | - |
| Jan 27, 2026 | 6.87 | 6.89 | 6.87 | 6.89 | 6.76 | -0.20% | - |
| Jan 26, 2026 | 7.00 | 7.00 | 6.91 | 6.91 | 6.77 | -3.55% | - |
| Jan 23, 2026 | 7.10 | 7.16 | 6.86 | 7.16 | 7.02 | 0.79% | 2,093 |
| Jan 22, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 6.97 | 1.40% | - |
| Jan 21, 2026 | 7.00 | 7.01 | 7.00 | 7.01 | 6.87 | 0.09% | - |
| Jan 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | 800 |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -3.29% | - |