SFL Corporation Ltd. (FRA:UG6)
Germany · Delayed Price · Currency is EUR 9.52
-0.13 (-1.40%)
At close: Jul 17, 2026
FRA:UG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.73 | 9.73 | 9.52 | 9.52 | 9.52 | -1.40% | - |
| Jul 16, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | 0.31% | - |
| Jul 15, 2026 | 9.82 | 9.82 | 9.62 | 9.62 | 9.62 | -0.57% | - |
| Jul 14, 2026 | 9.67 | 9.68 | 9.65 | 9.68 | 9.68 | 1.20% | 500 |
| Jul 13, 2026 | 9.64 | 9.64 | 9.56 | 9.56 | 9.56 | 2.14% | - |
| Jul 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.08% | - |
| Jul 9, 2026 | 9.63 | 9.63 | 9.26 | 9.26 | 9.26 | -1.49% | - |
| Jul 8, 2026 | 9.53 | 9.53 | 9.18 | 9.40 | 9.40 | 0.59% | 500 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 0.16% | - |
| Jul 6, 2026 | 9.02 | 9.33 | 9.02 | 9.33 | 9.33 | 1.41% | - |
| Jul 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.91% | - |
| Jul 2, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.90% | - |
| Jul 1, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 1.14% | - |
| Jun 30, 2026 | 9.04 | 9.04 | 8.76 | 8.76 | 8.76 | -2.94% | - |
| Jun 29, 2026 | 9.10 | 9.10 | 9.03 | 9.03 | 9.03 | -0.82% | - |
| Jun 26, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -6.57% | 220 |
| Jun 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.37% | - |
| Jun 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.44% | - |
| Jun 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.98% | - |
| Jun 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.82% | 1,000 |
| Jun 19, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.37% | - |
| Jun 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.45% | - |
| Jun 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.78% | - |
| Jun 16, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.06% | - |
| Jun 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2.22% | - |
| Jun 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.94% | 400 |
| Jun 11, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% | - |
| Jun 10, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.69% | - |
| Jun 9, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.80% | - |
| Jun 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.13% | - |
| Jun 5, 2026 | 10.00 | 10.00 | 9.30 | 9.30 | 9.30 | -1.17% | 200 |
| Jun 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.02% | - |
| Jun 3, 2026 | 9.53 | 9.53 | 9.31 | 9.31 | 9.31 | -0.21% | - |
| Jun 2, 2026 | 9.44 | 9.44 | 9.33 | 9.33 | 9.33 | 0.59% | - |
| Jun 1, 2026 | 9.42 | 9.76 | 9.28 | 9.28 | 9.28 | -1.33% | 100 |
| May 29, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -2.24% | - |
| May 28, 2026 | 9.84 | 9.84 | 9.62 | 9.62 | 9.62 | -1.49% | - |
| May 27, 2026 | 10.12 | 10.12 | 9.76 | 9.76 | 9.76 | -2.60% | - |
| May 26, 2026 | 10.28 | 10.28 | 10.21 | 10.21 | 10.02 | -3.31% | - |
| May 25, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.36 | 0.86% | - |
| May 22, 2026 | 10.83 | 10.83 | 10.47 | 10.47 | 10.28 | -1.69% | - |
| May 21, 2026 | 10.52 | 10.65 | 10.52 | 10.65 | 10.45 | -0.47% | - |
| May 20, 2026 | 10.68 | 10.70 | 10.55 | 10.70 | 10.50 | 2.29% | 10 |
| May 19, 2026 | 10.65 | 10.65 | 10.46 | 10.46 | 10.27 | -1.69% | - |
| May 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.44 | -1.94% | - |
| May 15, 2026 | 10.70 | 10.85 | 10.46 | 10.85 | 10.65 | 1.88% | 150 |
| May 14, 2026 | 10.56 | 10.65 | 10.56 | 10.65 | 10.45 | 1.14% | 236 |
| May 13, 2026 | 10.65 | 10.65 | 10.53 | 10.53 | 10.33 | -3.92% | - |
| May 12, 2026 | 10.12 | 10.96 | 10.00 | 10.96 | 10.76 | 10.26% | 1,100 |
| May 11, 2026 | 10.11 | 10.11 | 9.94 | 9.94 | 9.76 | 3.54% | - |