SFL Corporation Ltd. (FRA:UG6)
Germany · Delayed Price · Currency is EUR 10.38
+0.22 (2.17%)
At close: Aug 26, 2026
FRA:UG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.40 | 11.09 | 10.18 | 10.38 | 10.38 | 2.17% | 2,310 |
| Aug 25, 2026 | 10.45 | 10.45 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| Aug 24, 2026 | 10.53 | 10.53 | 10.30 | 10.30 | 10.30 | -2.92% | - |
| Aug 21, 2026 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | 0.86% | - |
| Aug 20, 2026 | 10.75 | 10.75 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| Aug 19, 2026 | 10.64 | 10.64 | 10.58 | 10.58 | 10.58 | -0.94% | - |
| Aug 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.14% | - |
| Aug 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 3.02% | - |
| Aug 14, 2026 | 10.42 | 10.42 | 10.25 | 10.25 | 10.25 | 0.69% | - |
| Aug 13, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 5.49% | - |
| Aug 12, 2026 | 9.96 | 9.96 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Aug 11, 2026 | 10.22 | 10.22 | 9.80 | 9.80 | 9.80 | -4.02% | - |
| Aug 10, 2026 | 10.37 | 10.37 | 10.21 | 10.21 | 10.21 | -0.20% | - |
| Aug 7, 2026 | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | 0.29% | - |
| Aug 6, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -0.49% | - |
| Aug 5, 2026 | 10.49 | 10.49 | 10.25 | 10.25 | 10.25 | 1.08% | - |
| Aug 4, 2026 | 10.71 | 10.71 | 10.14 | 10.14 | 10.14 | -2.41% | - |
| Aug 3, 2026 | 10.68 | 10.68 | 10.39 | 10.39 | 10.39 | -0.86% | - |
| Jul 31, 2026 | 10.66 | 10.66 | 10.48 | 10.48 | 10.48 | 1.45% | - |
| Jul 30, 2026 | 10.52 | 10.52 | 10.33 | 10.33 | 10.33 | -0.10% | - |
| Jul 29, 2026 | 10.55 | 10.55 | 10.34 | 10.34 | 10.34 | 0.29% | - |
| Jul 28, 2026 | 10.43 | 10.43 | 10.31 | 10.31 | 10.31 | 2.38% | - |
| Jul 27, 2026 | 10.19 | 10.19 | 10.07 | 10.07 | 10.07 | -2.33% | - |
| Jul 24, 2026 | 10.11 | 10.40 | 10.11 | 10.31 | 10.31 | 5.69% | 178 |
| Jul 23, 2026 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | -0.05% | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.76 | 9.76 | 9.76 | 1.99% | - |
| Jul 21, 2026 | 9.81 | 10.16 | 9.57 | 9.57 | 9.57 | -0.88% | 50 |
| Jul 20, 2026 | 9.63 | 9.66 | 9.63 | 9.66 | 9.66 | 1.47% | - |
| 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% | - |