SFL Corporation Ltd. (FRA:UG6)
Germany · Delayed Price · Currency is EUR 9.53
+0.20 (2.14%)
Last updated: Jun 3, 2026, 8:40 AM CET
FRA:UG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 10.05 | 10.05 | 9.60 | 9.60 | 9.42 | -1.39% | 600 |
| May 7, 2026 | 9.92 | 9.92 | 9.74 | 9.74 | 9.55 | -0.05% | - |
| May 6, 2026 | 10.03 | 10.03 | 9.74 | 9.74 | 9.56 | -0.26% | - |
| May 5, 2026 | 9.89 | 9.89 | 9.77 | 9.77 | 9.58 | 1.67% | - |
| May 4, 2026 | 9.84 | 9.84 | 9.61 | 9.61 | 9.43 | 0.68% | - |
| Apr 30, 2026 | 9.59 | 9.59 | 9.54 | 9.54 | 9.36 | -0.52% | - |
| Apr 29, 2026 | 9.69 | 9.69 | 9.59 | 9.59 | 9.41 | -3.86% | - |
| Apr 28, 2026 | 9.47 | 9.98 | 9.41 | 9.98 | 9.79 | 7.84% | 400 |
| Apr 27, 2026 | 9.18 | 9.30 | 9.18 | 9.25 | 9.08 | 2.55% | 260 |
| Apr 24, 2026 | 9.19 | 9.19 | 9.02 | 9.02 | 8.85 | -0.99% | - |
| Apr 23, 2026 | 9.13 | 9.13 | 9.11 | 9.11 | 8.94 | 3.17% | - |
| Apr 22, 2026 | 9.17 | 9.17 | 8.83 | 8.83 | 8.67 | -2.54% | - |
| Apr 21, 2026 | 9.13 | 9.30 | 9.06 | 9.06 | 8.89 | 0.33% | 390 |
| Apr 20, 2026 | 9.29 | 9.29 | 9.03 | 9.03 | 8.86 | 0.56% | - |
| Apr 17, 2026 | 9.21 | 9.21 | 8.98 | 8.98 | 8.81 | 0.39% | - |
| Apr 16, 2026 | 9.17 | 9.17 | 8.95 | 8.95 | 8.78 | -0.67% | - |
| Apr 15, 2026 | 9.05 | 9.05 | 9.01 | 9.01 | 8.84 | -3.17% | - |
| Apr 14, 2026 | 9.16 | 9.30 | 8.99 | 9.30 | 9.13 | 2.37% | 360 |
| Apr 13, 2026 | 9.15 | 9.15 | 9.09 | 9.09 | 8.92 | 0.50% | - |
| Apr 10, 2026 | 9.27 | 9.27 | 9.04 | 9.04 | 8.87 | -2.90% | - |
| Apr 9, 2026 | 9.41 | 9.41 | 9.31 | 9.31 | 9.14 | 2.42% | - |
| Apr 8, 2026 | 9.51 | 9.51 | 9.09 | 9.09 | 8.92 | -2.83% | - |
| Apr 7, 2026 | 9.45 | 9.45 | 9.36 | 9.36 | 9.18 | 3.42% | - |
| Apr 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.88 | 0.87% | - |
| Apr 1, 2026 | 9.25 | 9.25 | 8.97 | 8.97 | 8.80 | -2.16% | - |
| Mar 31, 2026 | 8.96 | 9.17 | 8.96 | 9.17 | 9.00 | 3.22% | - |
| Mar 30, 2026 | 9.15 | 9.17 | 8.86 | 8.88 | 8.72 | -3.31% | 400 |
| Mar 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.01 | 0.90% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.93 | -1.88% | - |
| Mar 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.10 | 1.80% | - |
| Mar 24, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.94 | 3.55% | - |
| Mar 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.64 | - | - |
| Mar 20, 2026 | 8.99 | 8.99 | 8.80 | 8.80 | 8.64 | -0.25% | - |