d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 5.96
+0.12 (1.97%)
At close: Jan 30, 2026
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.88 | 5.97 | 5.78 | 5.96 | 5.96 | 1.97% | 267,630 |
| Jan 29, 2026 | 5.75 | 6.02 | 5.75 | 5.84 | 5.84 | 1.83% | 893,693 |
| Jan 28, 2026 | 5.73 | 5.75 | 5.61 | 5.74 | 5.74 | -0.26% | 336,926 |
| Jan 27, 2026 | 5.58 | 5.76 | 5.55 | 5.75 | 5.75 | 2.68% | 367,867 |
| Jan 26, 2026 | 5.73 | 5.81 | 5.58 | 5.60 | 5.60 | -1.58% | 340,195 |
| Jan 23, 2026 | 5.57 | 5.70 | 5.53 | 5.69 | 5.69 | 1.52% | 264,390 |
| Jan 22, 2026 | 5.70 | 5.74 | 5.57 | 5.61 | 5.61 | -0.44% | 362,886 |
| Jan 21, 2026 | 5.51 | 5.69 | 5.51 | 5.63 | 5.63 | 1.44% | 254,155 |
| Jan 20, 2026 | 5.55 | 5.60 | 5.47 | 5.55 | 5.55 | -0.89% | 469,037 |
| Jan 19, 2026 | 5.69 | 5.69 | 5.53 | 5.60 | 5.60 | -1.75% | 342,792 |
| Jan 16, 2026 | 5.61 | 5.73 | 5.61 | 5.70 | 5.70 | 0.71% | 455,713 |
| Jan 15, 2026 | 5.78 | 5.81 | 5.64 | 5.66 | 5.66 | -3.17% | 510,709 |
| Jan 14, 2026 | 5.92 | 5.92 | 5.76 | 5.85 | 5.85 | -0.09% | 356,182 |
| Jan 13, 2026 | 5.56 | 5.85 | 5.56 | 5.85 | 5.85 | 4.93% | 696,133 |
| Jan 12, 2026 | 5.63 | 5.65 | 5.49 | 5.58 | 5.58 | -1.06% | 440,927 |
| Jan 9, 2026 | 5.62 | 5.71 | 5.49 | 5.64 | 5.64 | 2.55% | 858,623 |
| Jan 8, 2026 | 5.18 | 5.55 | 5.18 | 5.50 | 5.50 | 6.08% | 1,309,124 |
| Jan 7, 2026 | 5.04 | 5.18 | 4.90 | 5.18 | 5.18 | 2.88% | 645,973 |
| Jan 6, 2026 | 4.95 | 5.04 | 4.83 | 5.04 | 5.04 | 2.88% | 581,175 |
| Jan 5, 2026 | 4.98 | 5.13 | 4.81 | 4.89 | 4.89 | 0.66% | 558,588 |
| Jan 2, 2026 | 4.99 | 5.06 | 4.86 | 4.86 | 4.86 | -2.05% | 314,484 |
| Dec 30, 2025 | 5.00 | 5.01 | 4.94 | 4.96 | 4.96 | -0.32% | 162,338 |
| Dec 29, 2025 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | 0.93% | 262,910 |
| Dec 23, 2025 | 4.96 | 4.96 | 4.86 | 4.93 | 4.93 | 0.28% | 217,931 |
| Dec 22, 2025 | 4.92 | 4.98 | 4.85 | 4.92 | 4.92 | 0.57% | 488,606 |
| Dec 19, 2025 | 4.99 | 5.03 | 4.82 | 4.89 | 4.89 | -2.65% | 1,097,886 |
| Dec 18, 2025 | 5.00 | 5.08 | 4.97 | 5.03 | 5.03 | -0.40% | 368,147 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.02 | 5.05 | 5.05 | 0.30% | 233,113 |
| Dec 16, 2025 | 5.14 | 5.15 | 5.03 | 5.03 | 5.03 | -0.89% | 247,129 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.08 | 5.08 | 5.08 | -1.46% | 377,743 |
| Dec 12, 2025 | 5.21 | 5.26 | 5.13 | 5.15 | 5.15 | -0.96% | 261,360 |
| Dec 11, 2025 | 5.21 | 5.28 | 5.19 | 5.20 | 5.20 | -0.57% | 205,443 |
| Dec 10, 2025 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -1.04% | 327,166 |
| Dec 9, 2025 | 5.27 | 5.37 | 5.24 | 5.29 | 5.29 | 0.28% | 352,063 |
| Dec 8, 2025 | 5.43 | 5.43 | 5.27 | 5.27 | 5.27 | -1.68% | 1,143,732 |
| Dec 5, 2025 | 5.32 | 5.41 | 5.29 | 5.36 | 5.36 | 1.42% | 330,633 |
| Dec 4, 2025 | 5.24 | 5.44 | 5.17 | 5.29 | 5.29 | 1.83% | 1,862,522 |
| Dec 3, 2025 | 5.00 | 5.29 | 5.00 | 5.19 | 5.19 | 3.80% | 1,426,074 |
| Dec 2, 2025 | 5.07 | 5.08 | 4.95 | 5.00 | 5.00 | -1.38% | 1,105,671 |
| Dec 1, 2025 | 5.09 | 5.16 | 4.97 | 5.07 | 5.07 | -1.55% | 1,250,612 |
| Nov 28, 2025 | 5.08 | 5.18 | 5.03 | 5.15 | 5.15 | 1.48% | 452,325 |
| Nov 27, 2025 | 5.20 | 5.21 | 5.00 | 5.08 | 5.08 | -2.87% | 693,649 |
| Nov 26, 2025 | 5.23 | 5.28 | 5.19 | 5.23 | 5.23 | 0.38% | 369,614 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.15 | 5.21 | 5.21 | -0.76% | 428,063 |
| Nov 24, 2025 | 5.27 | 5.32 | 5.18 | 5.25 | 5.25 | -1.04% | 556,731 |
| Nov 21, 2025 | 5.51 | 5.51 | 5.23 | 5.30 | 5.30 | -4.25% | 469,145 |
| Nov 20, 2025 | 5.58 | 5.60 | 5.51 | 5.54 | 5.54 | 0.09% | 383,373 |
| Nov 19, 2025 | 5.40 | 5.57 | 5.36 | 5.53 | 5.53 | 2.88% | 604,761 |
| Nov 18, 2025 | 5.19 | 5.40 | 5.17 | 5.38 | 5.38 | 2.58% | 1,019,748 |
| Nov 17, 2025 | 5.24 | 5.33 | 5.16 | 5.24 | 5.24 | -0.47% | 536,859 |