FLEX LNG Ltd. (FRA:0QQA)
Germany
· Delayed Price · Currency is EUR 22.10
-0.05 (-0.23%)
Last updated: Dec 5, 2025, 1:39 PM CET
FLEX LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Dec 3, 2025 | 21.75 | 22.15 | 21.75 | 22.15 | 22.15 | 2.31% | - |
| Dec 2, 2025 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | -0.23% | - |
| Dec 1, 2025 | 21.80 | 22.55 | 21.70 | 21.70 | 21.70 | 0.70% | 60 |
| Nov 28, 2025 | 22.60 | 22.60 | 21.55 | 21.55 | 21.55 | -4.86% | - |
| Nov 27, 2025 | 22.60 | 23.00 | 22.60 | 22.65 | 22.65 | - | 350 |
| Nov 26, 2025 | 22.70 | 23.20 | 22.65 | 22.65 | 22.65 | -0.66% | 200 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Nov 24, 2025 | 23.30 | 23.30 | 22.85 | 22.85 | 22.85 | -1.93% | - |
| Nov 21, 2025 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 1.97% | - |
| Nov 20, 2025 | 22.95 | 22.95 | 22.85 | 22.85 | 22.85 | -0.65% | - |
| Nov 19, 2025 | 22.85 | 23.15 | 22.85 | 23.00 | 23.00 | 0.66% | 200 |
| Nov 18, 2025 | 22.80 | 23.00 | 22.80 | 22.85 | 22.85 | 0.44% | 270 |
| Nov 17, 2025 | 22.65 | 22.75 | 22.45 | 22.75 | 22.75 | 0.89% | 625 |
| Nov 14, 2025 | 22.30 | 22.60 | 22.30 | 22.55 | 22.55 | 1.81% | 400 |
| Nov 13, 2025 | 21.55 | 22.15 | 21.55 | 22.15 | 22.15 | 3.26% | 25 |
| Nov 12, 2025 | 22.85 | 22.85 | 21.00 | 21.45 | 21.45 | -6.13% | 700 |
| Nov 11, 2025 | 23.25 | 23.25 | 22.85 | 22.85 | 22.85 | -1.51% | - |
| Nov 10, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 1.75% | - |
| Nov 7, 2025 | 22.85 | 23.05 | 22.80 | 22.80 | 22.80 | - | 9 |
| Nov 6, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 2.24% | - |
| Nov 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 3, 2025 | 22.45 | 22.50 | 22.00 | 22.00 | 22.00 | -2.00% | 225 |
| Oct 31, 2025 | 22.25 | 22.45 | 22.25 | 22.45 | 22.45 | 1.13% | - |
| Oct 30, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 0.68% | - |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Oct 28, 2025 | 21.45 | 21.95 | 21.45 | 21.95 | 21.95 | 2.33% | - |
| Oct 27, 2025 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 0.47% | - |
| Oct 24, 2025 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | -1.61% | - |
| Oct 23, 2025 | 21.70 | 21.95 | 21.70 | 21.70 | 21.70 | - | 200 |
| Oct 22, 2025 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 2.12% | - |
| Oct 21, 2025 | 21.65 | 21.65 | 21.25 | 21.25 | 21.25 | -1.85% | 85 |
| Oct 20, 2025 | 21.45 | 21.75 | 21.45 | 21.65 | 21.65 | 0.93% | 400 |
| Oct 17, 2025 | 21.00 | 21.45 | 21.00 | 21.45 | 21.45 | 1.66% | - |
| Oct 16, 2025 | 21.40 | 21.60 | 21.10 | 21.10 | 21.10 | -1.63% | 6,000 |
| Oct 15, 2025 | 21.05 | 21.45 | 21.05 | 21.45 | 21.45 | 1.66% | - |
| Oct 14, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.72% | 20 |
| Oct 13, 2025 | 20.95 | 21.25 | 20.95 | 20.95 | 20.95 | -0.48% | 100 |
| Oct 10, 2025 | 21.40 | 21.40 | 21.05 | 21.05 | 21.05 | -1.64% | 100 |
| Oct 9, 2025 | 21.55 | 21.60 | 21.40 | 21.40 | 21.40 | -0.47% | 170 |
| Oct 8, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.69% | 1 |
| Oct 7, 2025 | 21.60 | 21.90 | 21.60 | 21.65 | 21.65 | 0.23% | 559 |
| Oct 6, 2025 | 21.85 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 285 |
| Oct 3, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 1.63% | 50 |
| Oct 2, 2025 | 21.75 | 21.95 | 21.45 | 21.45 | 21.45 | -1.38% | 100 |
| Oct 1, 2025 | 21.35 | 21.75 | 21.35 | 21.75 | 21.75 | 1.87% | 1,100 |
| Sep 30, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 29, 2025 | 21.55 | 21.55 | 21.40 | 21.40 | 21.40 | -0.70% | 100 |
| Sep 26, 2025 | 21.55 | 21.75 | 21.55 | 21.55 | 21.55 | 0.23% | 35 |
| Sep 25, 2025 | 21.55 | 21.75 | 21.50 | 21.50 | 21.50 | 1.18% | 250 |
| Sep 24, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.47% | - |
| Sep 23, 2025 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 1.68% | 260 |
| Sep 22, 2025 | 21.65 | 21.65 | 20.80 | 20.80 | 20.80 | -1.65% | 550 |
| Sep 19, 2025 | 21.25 | 21.25 | 21.15 | 21.15 | 21.15 | -0.47% | - |
| Sep 18, 2025 | 21.05 | 21.25 | 21.05 | 21.25 | 21.25 | 2.16% | - |
| Sep 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.24% | - |
| Sep 16, 2025 | 21.10 | 21.45 | 20.85 | 20.85 | 20.85 | -0.71% | 700 |
| Sep 15, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.18% | - |
| Sep 12, 2025 | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | -0.23% | 200 |
| Sep 11, 2025 | 21.30 | 21.30 | 20.95 | 21.30 | 21.30 | -0.23% | 100 |
| Sep 10, 2025 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.70% | 200 |
| Sep 9, 2025 | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | -1.60% | 250 |
| Sep 8, 2025 | 21.65 | 21.95 | 21.65 | 21.85 | 21.85 | -1.80% | 250 |
| Sep 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Sep 4, 2025 | 22.20 | 22.30 | 22.05 | 22.25 | 21.61 | -1.77% | 6,698 |
| Sep 3, 2025 | 22.75 | 22.75 | 22.65 | 22.65 | 21.99 | - | - |
| Sep 2, 2025 | 22.80 | 22.90 | 22.65 | 22.65 | 21.99 | -0.44% | 5 |
| Sep 1, 2025 | 23.40 | 23.40 | 22.75 | 22.75 | 22.09 | -2.36% | 1,000 |
| Aug 29, 2025 | 23.45 | 23.45 | 23.30 | 23.30 | 22.63 | -0.43% | - |
| Aug 28, 2025 | 22.90 | 23.45 | 22.90 | 23.40 | 22.72 | 2.18% | 10 |
| Aug 27, 2025 | 22.80 | 23.20 | 22.80 | 22.90 | 22.24 | 0.66% | 62 |
| Aug 26, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.09 | -1.30% | - |
| Aug 25, 2025 | 22.75 | 23.05 | 22.75 | 23.05 | 22.38 | 0.44% | - |
| Aug 22, 2025 | 22.75 | 22.95 | 22.65 | 22.95 | 22.29 | 1.10% | 1,575 |
| Aug 21, 2025 | 21.95 | 22.70 | 21.95 | 22.70 | 22.04 | 3.42% | 60 |
| Aug 20, 2025 | 21.30 | 21.95 | 20.35 | 21.95 | 21.31 | 3.29% | 130 |
| Aug 19, 2025 | 21.50 | 21.50 | 21.25 | 21.25 | 20.63 | -1.16% | - |
| Aug 18, 2025 | 21.25 | 21.50 | 21.25 | 21.50 | 20.88 | 1.42% | - |
| Aug 15, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 20.59 | -0.93% | - |
| Aug 14, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 20.78 | -1.38% | - |
| Aug 13, 2025 | 21.65 | 21.70 | 21.60 | 21.70 | 21.07 | 0.46% | 100 |
| Aug 12, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 20.97 | 0.70% | - |
| Aug 11, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 20.83 | -0.69% | - |
| Aug 8, 2025 | 21.50 | 21.60 | 21.50 | 21.60 | 20.97 | 0.70% | 50 |
| Aug 7, 2025 | 21.70 | 21.70 | 21.45 | 21.45 | 20.83 | -0.69% | 50 |
| Aug 6, 2025 | 22.05 | 22.20 | 21.60 | 21.60 | 20.97 | -1.37% | 10 |
| Aug 5, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.27 | 1.15% | - |
| Aug 4, 2025 | 21.50 | 21.80 | 21.50 | 21.65 | 21.02 | -0.46% | 51 |
| Aug 1, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.12 | 0.23% | 450 |
| Jul 31, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.07 | -0.23% | - |
| Jul 30, 2025 | 22.05 | 22.05 | 21.75 | 21.75 | 21.12 | -1.14% | - |
| Jul 29, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 21.36 | 6.28% | 60 |
| Jul 28, 2025 | 19.78 | 21.00 | 19.78 | 20.70 | 20.10 | 7.14% | 148 |
| Jul 25, 2025 | 19.42 | 19.52 | 19.32 | 19.32 | 18.76 | -0.41% | - |
| Jul 24, 2025 | 19.46 | 19.52 | 19.40 | 19.40 | 18.84 | -0.31% | 450 |
| Jul 23, 2025 | 19.60 | 19.64 | 19.46 | 19.46 | 18.90 | 0.31% | 9 |
| Jul 22, 2025 | 19.42 | 19.42 | 19.20 | 19.40 | 18.84 | - | - |
| Jul 21, 2025 | 19.60 | 19.62 | 19.40 | 19.40 | 18.84 | 0.52% | 100 |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.74 | 0.42% | - |