d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 4.352
+0.052 (1.21%)
Sep 26, 2025, 5:35 PM CET
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.35 | 4.38 | 4.29 | 4.35 | 4.35 | 1.16% | 405,005 |
| Sep 25, 2025 | 4.35 | 4.41 | 4.30 | 4.30 | 4.30 | -2.27% | 337,861 |
| Sep 24, 2025 | 4.31 | 4.41 | 4.27 | 4.40 | 4.40 | 1.15% | 384,576 |
| Sep 23, 2025 | 4.20 | 4.38 | 4.20 | 4.35 | 4.35 | 2.59% | 556,645 |
| Sep 22, 2025 | 4.20 | 4.28 | 4.19 | 4.24 | 4.24 | 0.71% | 359,360 |
| Sep 19, 2025 | 4.29 | 4.31 | 4.21 | 4.21 | 4.21 | -1.41% | 422,038 |
| Sep 18, 2025 | 4.24 | 4.40 | 4.24 | 4.27 | 4.27 | 0.71% | 664,402 |
| Sep 17, 2025 | 4.27 | 4.28 | 4.19 | 4.24 | 4.24 | -0.24% | 347,563 |
| Sep 16, 2025 | 4.26 | 4.30 | 4.19 | 4.25 | 4.25 | -0.23% | 336,593 |
| Sep 15, 2025 | 4.14 | 4.27 | 4.14 | 4.26 | 4.26 | 2.65% | 511,387 |
| Sep 12, 2025 | 4.06 | 4.19 | 4.03 | 4.15 | 4.15 | 2.98% | 582,347 |
| Sep 11, 2025 | 4.12 | 4.14 | 4.02 | 4.03 | 4.03 | -2.42% | 559,436 |
| Sep 10, 2025 | 4.22 | 4.22 | 4.11 | 4.13 | 4.13 | -2.59% | 582,639 |
| Sep 9, 2025 | 4.26 | 4.31 | 4.17 | 4.24 | 4.24 | 0.71% | 1,399,354 |
| Sep 8, 2025 | 4.03 | 4.23 | 4.03 | 4.21 | 4.21 | 4.99% | 1,723,813 |
| Sep 5, 2025 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | -1.96% | 348,816 |
| Sep 4, 2025 | 4.05 | 4.13 | 4.00 | 4.09 | 4.09 | 1.49% | 1,249,764 |
| Sep 3, 2025 | 3.95 | 4.05 | 3.90 | 4.03 | 4.03 | 1.77% | 1,308,803 |
| Sep 2, 2025 | 3.95 | 4.06 | 3.94 | 3.96 | 3.96 | - | 1,238,967 |
| Sep 1, 2025 | 4.03 | 4.07 | 3.95 | 3.96 | 3.96 | -0.50% | 313,462 |
| Aug 29, 2025 | 3.97 | 4.09 | 3.97 | 3.98 | 3.98 | 0.25% | 559,462 |
| Aug 28, 2025 | 3.95 | 4.03 | 3.94 | 3.97 | 3.97 | 0.51% | 336,462 |
| Aug 27, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.75% | 301,447 |
| Aug 26, 2025 | 4.03 | 4.04 | 3.94 | 3.98 | 3.98 | -0.75% | 367,221 |
| Aug 25, 2025 | 3.96 | 4.06 | 3.88 | 4.01 | 4.01 | -0.50% | 675,778 |
| Aug 22, 2025 | 3.93 | 4.06 | 3.93 | 4.03 | 4.03 | 3.07% | 1,026,046 |
| Aug 21, 2025 | 3.75 | 3.93 | 3.74 | 3.91 | 3.91 | 4.55% | 1,189,306 |
| Aug 20, 2025 | 3.72 | 3.78 | 3.68 | 3.74 | 3.74 | - | 356,798 |
| Aug 19, 2025 | 3.71 | 3.79 | 3.70 | 3.74 | 3.74 | 1.08% | 560,525 |
| Aug 18, 2025 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | 0.82% | 373,926 |
| Aug 14, 2025 | 3.70 | 3.77 | 3.65 | 3.67 | 3.67 | -0.27% | 668,577 |
| Aug 13, 2025 | 3.66 | 3.68 | 3.61 | 3.68 | 3.68 | 0.27% | 410,059 |
| Aug 12, 2025 | 3.66 | 3.68 | 3.61 | 3.67 | 3.67 | 0.55% | 452,482 |
| Aug 11, 2025 | 3.83 | 3.83 | 3.65 | 3.65 | 3.65 | -3.69% | 723,953 |
| Aug 8, 2025 | 3.85 | 3.91 | 3.78 | 3.79 | 3.79 | -1.04% | 459,374 |
| Aug 7, 2025 | 3.98 | 3.99 | 3.82 | 3.83 | 3.83 | -4.25% | 978,777 |
| Aug 6, 2025 | 3.94 | 4.14 | 3.93 | 4.00 | 4.00 | 2.04% | 1,241,661 |
| Aug 5, 2025 | 3.77 | 3.93 | 3.72 | 3.92 | 3.92 | 4.81% | 1,028,668 |
| Aug 4, 2025 | 3.58 | 3.77 | 3.55 | 3.74 | 3.74 | 5.06% | 861,333 |
| Aug 1, 2025 | 3.62 | 3.78 | 3.52 | 3.56 | 3.56 | -1.66% | 1,121,901 |
| Jul 31, 2025 | 3.58 | 3.65 | 3.56 | 3.62 | 3.62 | 1.12% | 703,121 |
| Jul 30, 2025 | 3.69 | 3.69 | 3.57 | 3.58 | 3.58 | -1.92% | 503,498 |
| Jul 29, 2025 | 3.62 | 3.72 | 3.61 | 3.65 | 3.65 | 1.39% | 791,352 |
| Jul 28, 2025 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | 2.27% | 510,984 |
| Jul 25, 2025 | 3.55 | 3.59 | 3.49 | 3.52 | 3.52 | -1.95% | 454,456 |
| Jul 24, 2025 | 3.62 | 3.63 | 3.54 | 3.59 | 3.59 | - | 629,481 |
| Jul 23, 2025 | 3.42 | 3.60 | 3.42 | 3.59 | 3.59 | 4.97% | 1,475,063 |
| Jul 22, 2025 | 3.43 | 3.46 | 3.41 | 3.42 | 3.42 | -0.58% | 385,241 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.42 | 3.44 | 3.44 | -2.82% | 620,324 |
| Jul 18, 2025 | 3.53 | 3.55 | 3.48 | 3.54 | 3.54 | 0.85% | 302,703 |