Comparing Back to the side-by-side chart ↗
FLEX LNG Ltd (FLNG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.84 | 28.95 | 28.07 | 28.23 | -1.43% | 560,200 |
| 2026-10-15 | 29.68 | 29.91 | 28.54 | 28.64 | -3.37% | 480,400 |
| 2026-10-14 | 30.60 | 30.66 | 29.36 | 29.64 | -2.85% | 451,700 |
| 2026-10-13 | 30.86 | 31.18 | 30.42 | 30.51 | -1.01% | 575,800 |
| 2026-10-12 | 31.20 | 31.58 | 30.64 | 30.82 | -0.06% | 357,200 |
| 2026-10-09 | 31.54 | 31.62 | 30.82 | 30.84 | -2.25% | 261,200 |
| 2026-10-08 | 31.28 | 31.69 | 30.99 | 31.55 | +2.14% | 299,000 |
| 2026-10-07 | 31.19 | 31.38 | 30.86 | 30.89 | -0.77% | 278,000 |
| 2026-10-06 | 31.14 | 31.28 | 30.85 | 31.13 | -0.89% | 333,300 |
| 2026-10-05 | 31.45 | 31.60 | 30.85 | 31.41 | +0.54% | 234,500 |
| 2026-10-02 | 31.23 | 31.36 | 30.90 | 31.24 | -0.26% | 270,800 |
| 2026-10-01 | 30.70 | 31.42 | 30.57 | 31.32 | +1.82% | 308,200 |
| 2026-09-30 | 31.03 | 31.42 | 30.76 | 30.76 | -0.29% | 219,100 |
| 2026-09-29 | 30.74 | 31.15 | 30.57 | 30.85 | +0.16% | 314,000 |
| 2026-09-28 | 30.95 | 31.25 | 30.67 | 30.80 | -0.26% | 328,000 |
| 2026-09-25 | 30.79 | 31.18 | 30.71 | 30.88 | -0.61% | 310,000 |
| 2026-09-24 | 30.98 | 31.63 | 30.80 | 31.07 | +0.36% | 298,400 |
| 2026-09-23 | 31.38 | 31.70 | 30.92 | 30.96 | -1.34% | 325,600 |
| 2026-09-22 | 31.59 | 31.74 | 31.00 | 31.38 | -2.15% | 420,500 |
| 2026-09-21 | 32.23 | 32.81 | 31.87 | 32.07 | -1.08% | 330,200 |
| 2026-09-18 | 32.50 | 32.68 | 32.23 | 32.42 | -0.31% | 399,900 |
| 2026-09-17 | 32.13 | 32.98 | 32.01 | 32.52 | +0.93% | 555,100 |
| 2026-09-16 | 32.39 | 32.87 | 32.10 | 32.22 | -0.52% | 425,900 |
| 2026-09-15 | 31.77 | 32.43 | 31.45 | 32.39 | +1.47% | 490,800 |
| 2026-09-14 | 31.80 | 32.07 | 31.42 | 31.92 | +0.69% | 330,400 |
| 2026-09-11 | 31.61 | 32.12 | 31.61 | 31.70 | +0.28% | 470,300 |
| 2026-09-10 | 31.47 | 31.80 | 31.10 | 31.61 | +1.51% | 444,900 |
| 2026-09-09 | 31.03 | 31.52 | 30.98 | 31.14 | +0.52% | 336,000 |
| 2026-09-08 | 31.51 | 31.53 | 30.90 | 30.98 | -1.68% | 328,500 |
| 2026-09-04 | 31.24 | 31.61 | 31.17 | 31.51 | +0.86% | 449,100 |
| 2026-09-03 | 31.19 | 31.43 | 30.72 | 31.24 | -1.70% | 464,200 |
| 2026-09-02 | 31.40 | 31.95 | 31.35 | 31.78 | +0.99% | 651,800 |
| 2026-09-01 | 31.99 | 32.13 | 31.34 | 31.47 | -0.60% | 601,300 |
| 2026-08-31 | 31.77 | 31.89 | 31.16 | 31.66 | +0.57% | 639,200 |
| 2026-08-28 | 31.57 | 32.02 | 31.36 | 31.48 | +0.51% | 368,700 |
| 2026-08-27 | 30.50 | 31.53 | 30.50 | 31.32 | +2.96% | 408,700 |
| 2026-08-26 | 31.83 | 31.83 | 30.38 | 30.42 | -4.73% | 543,800 |
| 2026-08-25 | 31.77 | 32.16 | 31.34 | 31.93 | +0.25% | 431,800 |
| 2026-08-24 | 32.23 | 32.32 | 31.70 | 31.85 | -0.56% | 433,600 |
| 2026-08-21 | 32.33 | 32.76 | 31.99 | 32.03 | -0.09% | 377,600 |
| 2026-08-20 | 32.66 | 32.96 | 31.98 | 32.06 | -1.29% | 426,400 |
| 2026-08-19 | 32.00 | 33.26 | 31.55 | 32.48 | +4.44% | 733,000 |
| 2026-08-18 | 31.20 | 31.20 | 30.81 | 31.10 | +0.71% | 276,800 |
| 2026-08-17 | 30.70 | 31.02 | 30.63 | 30.88 | +0.26% | 248,400 |
| 2026-08-14 | 30.35 | 30.93 | 30.35 | 30.80 | +1.62% | 220,900 |
| 2026-08-13 | 29.50 | 30.34 | 29.45 | 30.31 | +2.75% | 441,700 |
| 2026-08-12 | 29.07 | 29.59 | 28.77 | 29.50 | +1.20% | 311,400 |
| 2026-08-11 | 30.51 | 30.51 | 29.02 | 29.15 | -3.86% | 464,100 |
| 2026-08-10 | 30.92 | 30.92 | 30.30 | 30.32 | -1.69% | 232,400 |
| 2026-08-07 | 30.90 | 31.00 | 30.33 | 30.84 | -0.58% | 251,600 |
| 2026-08-06 | 30.50 | 31.17 | 30.45 | 31.02 | +2.72% | 251,900 |
| 2026-08-05 | 30.80 | 30.82 | 30.13 | 30.20 | -1.02% | 229,300 |
| 2026-08-04 | 30.83 | 30.83 | 30.18 | 30.51 | -1.04% | 323,400 |
| 2026-08-03 | 31.00 | 31.17 | 30.49 | 30.83 | -1.22% | 246,100 |
| 2026-07-31 | 30.97 | 31.29 | 30.81 | 31.21 | +0.35% | 245,400 |
| 2026-07-30 | 31.02 | 31.25 | 30.77 | 31.10 | -0.54% | 214,700 |
| 2026-07-29 | 30.84 | 31.51 | 30.69 | 31.27 | +1.20% | 246,100 |
| 2026-07-28 | 30.70 | 31.31 | 30.55 | 30.90 | +1.38% | 243,000 |
| 2026-07-27 | 30.50 | 30.80 | 30.16 | 30.48 | -1.20% | 235,000 |
| 2026-07-24 | 30.88 | 31.14 | 30.59 | 30.85 | -0.36% | 275,500 |
| 2026-07-23 | 31.01 | 31.40 | 30.81 | 30.96 | +0.42% | 376,500 |
| 2026-07-22 | 31.56 | 31.56 | 30.80 | 30.83 | -1.50% | 217,400 |
| 2026-07-21 | 30.56 | 31.35 | 30.35 | 31.30 | +2.42% | 224,300 |
| 2026-07-20 | 30.67 | 31.22 | 30.49 | 30.56 | -0.36% | 187,700 |
| 2026-07-17 | 31.30 | 31.30 | 30.50 | 30.67 | -1.98% | 271,900 |
| 2026-07-16 | 30.83 | 31.69 | 30.76 | 31.29 | +1.10% | 395,300 |
| 2026-07-15 | 30.95 | 31.07 | 30.39 | 30.95 | +0.45% | 246,500 |
| 2026-07-14 | 30.23 | 31.09 | 30.23 | 30.81 | +2.22% | 421,700 |
| 2026-07-13 | 30.39 | 30.59 | 30.06 | 30.14 | +0.43% | 301,300 |
| 2026-07-10 | 29.29 | 30.13 | 29.29 | 30.01 | +2.88% | 354,000 |
| 2026-07-09 | 30.77 | 30.84 | 28.88 | 29.17 | -6.08% | 593,300 |
| 2026-07-08 | 30.74 | 31.14 | 30.44 | 31.06 | +2.27% | 370,200 |
| 2026-07-07 | 30.04 | 30.66 | 30.00 | 30.37 | +1.54% | 332,200 |
| 2026-07-06 | 29.41 | 30.43 | 29.32 | 29.91 | +2.12% | 312,400 |
| 2026-07-02 | 28.78 | 29.53 | 28.70 | 29.29 | +2.34% | 364,600 |
| 2026-07-01 | 28.05 | 28.89 | 28.00 | 28.62 | +2.00% | 402,500 |
| 2026-06-30 | 29.03 | 29.10 | 27.78 | 28.06 | -4.20% | 912,500 |
| 2026-06-29 | 29.42 | 29.74 | 29.08 | 29.29 | -0.64% | 476,300 |
| 2026-06-26 | 29.77 | 29.83 | 28.85 | 29.48 | -1.60% | 1,118,700 |
| 2026-06-25 | 30.28 | 30.48 | 29.78 | 29.96 | -1.64% | 309,400 |
| 2026-06-24 | 30.84 | 30.90 | 30.36 | 30.46 | -1.39% | 279,800 |
| 2026-06-23 | 30.25 | 30.94 | 30.07 | 30.89 | +1.75% | 296,100 |
| 2026-06-22 | 29.94 | 30.49 | 29.75 | 30.36 | +2.08% | 400,800 |
| 2026-06-18 | 29.93 | 29.99 | 29.34 | 29.74 | -1.23% | 548,200 |
| 2026-06-17 | 30.48 | 30.58 | 30.09 | 30.11 | -0.26% | 355,500 |
| 2026-06-16 | 30.27 | 30.40 | 29.82 | 30.19 | -0.26% | 291,600 |
| 2026-06-15 | 30.85 | 31.03 | 30.13 | 30.27 | -3.23% | 399,300 |
| 2026-06-12 | 30.25 | 31.33 | 30.00 | 31.28 | +2.56% | 431,800 |
| 2026-06-11 | 30.67 | 31.32 | 30.47 | 30.50 | +0.53% | 483,600 |
| 2026-06-10 | 29.76 | 30.65 | 29.75 | 30.34 | +2.09% | 465,900 |
| 2026-06-09 | 29.72 | 29.80 | 29.37 | 29.72 | +0.07% | 481,800 |
| 2026-06-08 | 29.90 | 30.01 | 29.55 | 29.70 | -0.24% | 433,100 |
| 2026-06-05 | 29.55 | 30.27 | 29.55 | 29.77 | +0.54% | 362,300 |
| 2026-06-04 | 29.72 | 29.98 | 29.55 | 29.61 | -0.37% | 267,400 |
| 2026-06-03 | 30.18 | 30.33 | 29.66 | 29.72 | -2.01% | 471,300 |
| 2026-06-02 | 30.07 | 30.40 | 29.94 | 30.33 | +0.43% | 379,800 |
| 2026-06-01 | 29.87 | 30.61 | 29.79 | 30.20 | +1.44% | 531,800 |
| 2026-05-29 | 29.75 | 29.85 | 29.25 | 29.77 | -3.19% | 691,500 |
| 2026-05-28 | 31.30 | 31.59 | 30.68 | 30.75 | -1.82% | 667,000 |
| 2026-05-27 | 31.40 | 31.63 | 31.14 | 31.32 | -1.20% | 493,400 |
| 2026-05-26 | 31.75 | 31.92 | 31.20 | 31.70 | -0.81% | 735,400 |
| 2026-05-22 | 32.32 | 32.35 | 31.65 | 31.96 | -1.27% | 424,300 |
| 2026-05-21 | 32.83 | 32.98 | 32.29 | 32.37 | -1.10% | 395,800 |
| 2026-05-20 | 32.70 | 32.99 | 32.39 | 32.73 | +0.52% | 439,000 |
| 2026-05-19 | 32.62 | 32.69 | 32.23 | 32.56 | +0.52% | 348,500 |
| 2026-05-18 | 32.29 | 32.93 | 31.88 | 32.39 | +0.81% | 679,500 |
| 2026-05-15 | 31.99 | 32.19 | 31.70 | 32.13 | +0.88% | 346,500 |
| 2026-05-14 | 30.81 | 32.06 | 30.60 | 31.85 | +0.57% | 535,400 |
| 2026-05-13 | 32.10 | 32.85 | 30.75 | 31.67 | -3.83% | 954,500 |
| 2026-05-12 | 32.61 | 33.02 | 32.44 | 32.93 | +0.67% | 475,100 |
| 2026-05-11 | 32.77 | 32.95 | 32.27 | 32.71 | -0.03% | 423,600 |
| 2026-05-08 | 32.32 | 33.00 | 32.17 | 32.72 | +1.49% | 414,800 |
| 2026-05-07 | 31.83 | 32.40 | 31.54 | 32.24 | +0.94% | 412,700 |
| 2026-05-06 | 32.30 | 32.69 | 31.51 | 31.94 | -4.00% | 640,600 |
| 2026-05-05 | 32.66 | 33.40 | 32.38 | 33.27 | +2.53% | 447,200 |
| 2026-05-04 | 32.51 | 32.72 | 32.18 | 32.45 | +0.40% | 380,400 |
| 2026-05-01 | 32.13 | 32.40 | 31.74 | 32.32 | -0.34% | 311,500 |
| 2026-04-30 | 31.71 | 32.55 | 31.70 | 32.43 | +1.60% | 377,200 |
| 2026-04-29 | 31.89 | 32.19 | 31.70 | 31.92 | +0.79% | 379,100 |
| 2026-04-28 | 31.79 | 31.94 | 31.42 | 31.67 | +0.80% | 383,000 |
| 2026-04-27 | 31.00 | 31.50 | 30.70 | 31.42 | +1.42% | 405,600 |
| 2026-04-24 | 30.82 | 31.06 | 30.66 | 30.98 | -0.23% | 440,800 |
| 2026-04-23 | 31.26 | 31.41 | 31.01 | 31.05 | -0.26% | 233,400 |
| 2026-04-22 | 31.00 | 31.29 | 30.67 | 31.13 | +0.32% | 278,200 |
| 2026-04-21 | 31.50 | 31.59 | 30.96 | 31.03 | -0.83% | 293,100 |
| 2026-04-20 | 30.77 | 31.45 | 30.48 | 31.29 | +1.43% | 380,100 |
| 2026-04-17 | 31.18 | 31.29 | 30.30 | 30.85 | -0.99% | 521,700 |
| 2026-04-16 | 30.60 | 31.27 | 30.28 | 31.16 | +1.17% | 434,900 |
| 2026-04-15 | 31.07 | 31.38 | 30.59 | 30.80 | -0.26% | 612,500 |
| 2026-04-14 | 30.29 | 31.06 | 30.23 | 30.88 | +4.18% | 1,156,500 |
| 2026-04-13 | 29.55 | 30.18 | 29.55 | 29.64 | +1.37% | 395,300 |
| 2026-04-10 | 29.30 | 29.46 | 28.76 | 29.24 | -0.54% | 397,000 |
| 2026-04-09 | 30.21 | 30.40 | 29.35 | 29.40 | -2.55% | 391,400 |
| 2026-04-08 | 29.08 | 30.25 | 29.00 | 30.17 | +0.57% | 447,000 |
| 2026-04-07 | 30.69 | 31.11 | 29.98 | 30.00 | -1.86% | 402,300 |
| 2026-04-06 | 30.23 | 30.63 | 30.10 | 30.57 | +0.33% | 341,600 |
| 2026-04-02 | 29.76 | 30.55 | 29.61 | 30.47 | +3.99% | 487,600 |
| 2026-04-01 | 29.26 | 29.50 | 28.92 | 29.30 | -1.38% | 469,500 |
| 2026-03-31 | 29.70 | 30.39 | 29.49 | 29.71 | -0.24% | 431,900 |
| 2026-03-30 | 30.50 | 30.56 | 29.41 | 29.78 | -1.36% | 414,800 |
| 2026-03-27 | 30.15 | 30.40 | 29.84 | 30.19 | -0.07% | 490,700 |
| 2026-03-26 | 30.48 | 30.94 | 30.10 | 30.21 | -0.17% | 410,000 |
| 2026-03-25 | 30.59 | 30.79 | 29.93 | 30.26 | -2.04% | 584,600 |
| 2026-03-24 | 30.94 | 31.50 | 30.60 | 30.89 | +1.71% | 680,500 |
| 2026-03-23 | 29.32 | 30.54 | 29.16 | 30.37 | +0.96% | 641,700 |
| 2026-03-20 | 31.55 | 31.59 | 29.92 | 30.08 | -4.72% | 1,322,200 |
| 2026-03-19 | 30.35 | 31.99 | 30.22 | 31.57 | +4.95% | 1,688,000 |
| 2026-03-18 | 29.31 | 30.30 | 29.20 | 30.08 | +3.12% | 762,800 |
| 2026-03-17 | 29.30 | 29.47 | 29.00 | 29.17 | +0.00% | 382,200 |
| 2026-03-16 | 28.80 | 29.19 | 28.55 | 29.17 | +1.89% | 630,000 |
| 2026-03-13 | 28.40 | 28.78 | 28.28 | 28.63 | +1.56% | 761,000 |
| 2026-03-12 | 29.15 | 29.15 | 28.17 | 28.19 | -2.83% | 1,039,400 |
| 2026-03-11 | 29.50 | 29.68 | 28.75 | 29.01 | -3.07% | 711,400 |
| 2026-03-10 | 29.36 | 29.99 | 29.08 | 29.93 | +1.46% | 781,600 |
| 2026-03-09 | 30.40 | 30.85 | 29.37 | 29.50 | -2.41% | 1,378,800 |
| 2026-03-06 | 29.64 | 30.27 | 29.12 | 30.23 | +2.06% | 1,124,600 |
| 2026-03-05 | 29.75 | 29.96 | 28.68 | 29.62 | +0.51% | 1,156,500 |
| 2026-03-04 | 28.79 | 29.52 | 28.71 | 29.47 | +0.72% | 931,000 |
| 2026-03-03 | 28.12 | 29.29 | 27.78 | 29.26 | +3.72% | 1,378,800 |
| 2026-03-02 | 28.00 | 28.27 | 27.29 | 28.21 | +3.26% | 1,430,500 |
| 2026-02-27 | 26.60 | 27.37 | 26.60 | 27.32 | -0.51% | 620,200 |
| 2026-02-26 | 27.43 | 27.71 | 27.11 | 27.46 | +0.51% | 676,400 |
| 2026-02-25 | 27.74 | 27.74 | 27.07 | 27.32 | -1.16% | 614,500 |
| 2026-02-24 | 27.90 | 28.16 | 27.50 | 27.64 | -0.22% | 659,000 |
| 2026-02-23 | 27.46 | 27.78 | 27.30 | 27.70 | +0.76% | 586,500 |
| 2026-02-20 | 27.17 | 27.54 | 27.04 | 27.49 | +1.59% | 624,800 |
| 2026-02-19 | 27.20 | 27.40 | 26.89 | 27.06 | -0.59% | 620,200 |
| 2026-02-18 | 27.03 | 27.27 | 26.77 | 27.22 | +1.11% | 583,300 |
| 2026-02-17 | 26.19 | 27.13 | 26.00 | 26.92 | +3.58% | 722,600 |
| 2026-02-13 | 25.61 | 26.11 | 25.53 | 25.99 | +1.92% | 561,000 |
| 2026-02-12 | 26.09 | 26.27 | 25.41 | 25.50 | -2.00% | 803,000 |
| 2026-02-11 | 26.00 | 26.65 | 25.75 | 26.02 | -1.74% | 541,800 |
| 2026-02-10 | 26.58 | 26.67 | 26.39 | 26.48 | +0.19% | 326,000 |
| 2026-02-09 | 26.39 | 26.71 | 26.35 | 26.43 | +0.19% | 309,800 |
| 2026-02-06 | 26.02 | 26.47 | 26.00 | 26.38 | +1.07% | 399,600 |
| 2026-02-05 | 26.22 | 26.58 | 25.88 | 26.10 | -0.61% | 483,500 |
| 2026-02-04 | 26.69 | 26.75 | 26.10 | 26.26 | -1.83% | 393,300 |
| 2026-02-03 | 26.71 | 26.85 | 26.10 | 26.75 | -0.15% | 304,200 |
| 2026-02-02 | 26.43 | 26.79 | 26.10 | 26.79 | +0.34% | 372,600 |
| 2026-01-30 | 26.50 | 26.86 | 26.34 | 26.70 | +0.00% | 419,100 |
| 2026-01-29 | 26.82 | 26.90 | 26.18 | 26.70 | +0.68% | 355,700 |
| 2026-01-28 | 26.12 | 26.69 | 26.07 | 26.52 | +1.65% | 332,500 |
| 2026-01-27 | 26.20 | 26.74 | 26.06 | 26.09 | -0.38% | 308,800 |
| 2026-01-26 | 26.50 | 26.58 | 26.18 | 26.19 | -0.83% | 233,700 |
| 2026-01-23 | 26.92 | 27.19 | 26.25 | 26.41 | -0.97% | 327,100 |
| 2026-01-22 | 26.91 | 26.99 | 26.61 | 26.67 | -0.89% | 229,100 |
| 2026-01-21 | 26.74 | 26.93 | 26.55 | 26.91 | +1.13% | 278,700 |
| 2026-01-20 | 26.92 | 26.92 | 26.50 | 26.61 | -0.86% | 224,300 |
| 2026-01-16 | 27.36 | 27.46 | 26.84 | 26.84 | -1.03% | 399,700 |
| 2026-01-15 | 26.72 | 27.29 | 26.45 | 27.12 | +0.37% | 248,200 |
| 2026-01-14 | 27.00 | 27.27 | 26.71 | 27.02 | +0.45% | 502,700 |
| 2026-01-13 | 26.00 | 26.99 | 26.00 | 26.90 | +3.58% | 592,500 |
| 2026-01-12 | 25.78 | 26.07 | 25.59 | 25.97 | +0.62% | 265,300 |
| 2026-01-09 | 25.67 | 25.84 | 25.43 | 25.81 | +0.35% | 240,000 |
| 2026-01-08 | 25.79 | 25.93 | 25.33 | 25.72 | +0.04% | 297,600 |
| 2026-01-07 | 25.00 | 25.79 | 24.89 | 25.71 | +3.54% | 523,100 |
| 2026-01-06 | 24.62 | 25.19 | 24.62 | 24.83 | +0.49% | 311,600 |
| 2026-01-05 | 25.00 | 25.17 | 24.66 | 24.71 | +0.16% | 293,000 |
| 2026-01-02 | 24.92 | 24.92 | 24.34 | 24.67 | -1.12% | 331,200 |
| 2025-12-31 | 24.73 | 24.96 | 24.66 | 24.95 | +1.13% | 470,300 |
| 2025-12-30 | 24.77 | 24.96 | 24.65 | 24.67 | -0.28% | 255,400 |
| 2025-12-29 | 24.59 | 25.04 | 24.41 | 24.74 | +0.90% | 253,300 |
| 2025-12-26 | 24.33 | 24.58 | 24.21 | 24.52 | +0.74% | 272,600 |
| 2025-12-24 | 24.43 | 24.43 | 24.14 | 24.34 | -0.12% | 222,100 |
| 2025-12-23 | 24.94 | 24.96 | 24.35 | 24.37 | -2.05% | 376,900 |
| 2025-12-22 | 25.12 | 25.30 | 24.75 | 24.88 | -1.07% | 460,700 |
| 2025-12-19 | 25.20 | 25.50 | 25.06 | 25.15 | -0.59% | 536,900 |
| 2025-12-18 | 25.60 | 25.60 | 25.24 | 25.30 | -0.63% | 340,600 |
| 2025-12-17 | 25.40 | 25.53 | 25.21 | 25.46 | +0.83% | 226,000 |
| 2025-12-16 | 25.39 | 25.52 | 25.21 | 25.25 | -0.86% | 329,100 |
| 2025-12-15 | 25.57 | 25.74 | 25.37 | 25.47 | -0.35% | 291,600 |
| 2025-12-12 | 25.50 | 25.89 | 25.44 | 25.56 | +0.67% | 421,900 |
| 2025-12-11 | 25.20 | 25.51 | 25.20 | 25.39 | +0.79% | 343,500 |
| 2025-12-10 | 25.42 | 25.43 | 25.03 | 25.19 | -0.71% | 247,600 |
| 2025-12-09 | 25.31 | 25.48 | 25.13 | 25.37 | -0.04% | 302,400 |
| 2025-12-08 | 25.26 | 25.73 | 25.20 | 25.38 | +0.36% | 455,800 |
| 2025-12-05 | 25.96 | 25.96 | 25.27 | 25.29 | -2.09% | 445,600 |
| 2025-12-04 | 25.89 | 26.00 | 25.50 | 25.83 | -0.42% | 417,800 |
| 2025-12-03 | 25.41 | 26.30 | 25.41 | 25.94 | +2.09% | 496,000 |
| 2025-12-02 | 25.27 | 25.48 | 24.92 | 25.41 | +0.87% | 421,900 |
| 2025-12-01 | 25.30 | 25.60 | 24.96 | 25.19 | -0.71% | 632,600 |
| 2025-11-28 | 25.58 | 25.74 | 25.30 | 25.37 | -3.43% | 477,100 |
| 2025-11-26 | 26.46 | 26.71 | 26.23 | 26.27 | -0.45% | 797,600 |
| 2025-11-25 | 26.33 | 26.49 | 26.12 | 26.39 | +0.04% | 494,900 |
| 2025-11-24 | 26.85 | 26.89 | 26.02 | 26.38 | -1.93% | 480,900 |
| 2025-11-21 | 26.45 | 27.03 | 26.43 | 26.90 | +1.86% | 469,500 |
| 2025-11-20 | 26.64 | 26.92 | 26.27 | 26.41 | -0.41% | 354,800 |
| 2025-11-19 | 26.39 | 26.80 | 26.34 | 26.52 | -0.15% | 323,500 |
| 2025-11-18 | 26.40 | 26.78 | 26.25 | 26.56 | +0.08% | 304,700 |
| 2025-11-17 | 26.33 | 26.73 | 26.25 | 26.54 | +0.57% | 433,600 |
| 2025-11-14 | 26.32 | 26.61 | 25.92 | 26.39 | +1.34% | 403,000 |
| 2025-11-13 | 25.20 | 26.04 | 25.06 | 26.04 | +4.04% | 626,200 |
| 2025-11-12 | 26.45 | 26.59 | 24.80 | 25.03 | -5.65% | 1,027,800 |
| 2025-11-11 | 27.00 | 27.03 | 26.45 | 26.53 | -1.52% | 377,800 |
| 2025-11-10 | 26.70 | 26.98 | 26.57 | 26.94 | +1.47% | 311,300 |
| 2025-11-07 | 26.50 | 26.55 | 26.19 | 26.55 | +0.42% | 363,700 |
| 2025-11-06 | 26.25 | 26.58 | 26.16 | 26.44 | +1.26% | 325,900 |
| 2025-11-05 | 25.57 | 26.13 | 25.57 | 26.11 | +1.48% | 244,800 |
| 2025-11-04 | 25.54 | 25.77 | 25.46 | 25.73 | -0.73% | 399,400 |
| 2025-11-03 | 26.05 | 26.16 | 25.57 | 25.92 | -0.19% | 315,900 |
| 2025-10-31 | 25.74 | 26.16 | 25.60 | 25.97 | +0.66% | 325,100 |
| 2025-10-30 | 25.60 | 25.98 | 25.50 | 25.80 | +0.43% | 245,200 |
| 2025-10-29 | 25.76 | 26.19 | 25.60 | 25.69 | -0.08% | 397,400 |
| 2025-10-28 | 25.03 | 25.86 | 25.03 | 25.71 | +2.51% | 371,700 |
| 2025-10-27 | 24.90 | 25.18 | 24.70 | 25.08 | +0.40% | 335,400 |
| 2025-10-24 | 25.22 | 25.36 | 24.90 | 24.98 | -1.19% | 205,200 |
| 2025-10-23 | 25.40 | 25.72 | 25.13 | 25.28 | +0.16% | 263,000 |
| 2025-10-22 | 24.70 | 25.31 | 24.66 | 25.24 | +2.19% | 266,100 |
| 2025-10-21 | 25.27 | 25.27 | 24.65 | 24.70 | -2.26% | 230,500 |
| 2025-10-20 | 25.18 | 25.50 | 25.18 | 25.27 | +0.52% | 248,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+11.79%). Pire mois : Juin (-8.45%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de FLEX LNG Ltd (FLNG) ?
28.23 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FLNG ?
Plus haut à 33.40 et plus bas à 24.14 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de FLEX LNG Ltd ?
Historiquement, le mois le plus fort de FLNG a été Juil (moyenne +11.79%) et le plus faible Juin (moyenne -8.45%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.