EuroDry Ltd. (FRA:0LQ)
Germany
· Delayed Price · Currency is EUR 11.50
+0.40 (3.60%)
Last updated: Dec 5, 2025, 8:10 AM CET
EuroDry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Nov 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Nov 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Nov 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Nov 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Nov 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 7.48% | - |
| Nov 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | - |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | - |
| Nov 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Oct 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Oct 30, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 3.85% | - |
| Oct 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Oct 27, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Oct 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Oct 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Oct 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Oct 2, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Sep 26, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Sep 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Sep 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Sep 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | - |
| Sep 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Sep 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Sep 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 38 |
| Sep 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 2, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 1.09% | - |
| Sep 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 29, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Aug 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 26, 2025 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | 1.10% | 5 |
| Aug 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Aug 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Aug 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Aug 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Aug 18, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.04% | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5.81% | - |
| Aug 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.47% | - |
| Aug 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Aug 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.95% | - |
| Aug 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -5.62% | - |
| Aug 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Aug 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | - |
| Aug 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jul 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jul 30, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Jul 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Jul 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Jul 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jul 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |