d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 3.556
-0.066 (-1.82%)
Aug 1, 2025, 5:35 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 3.51 | 3.57 | 3.45 | 3.51 | 3.51 | - | 528,645 |
| Jul 16, 2025 | 3.54 | 3.56 | 3.48 | 3.51 | 3.51 | 0.29% | 240,126 |
| Jul 15, 2025 | 3.52 | 3.56 | 3.49 | 3.50 | 3.50 | -0.28% | 314,978 |
| Jul 14, 2025 | 3.61 | 3.63 | 3.50 | 3.51 | 3.51 | -4.88% | 984,755 |
| Jul 11, 2025 | 3.50 | 3.77 | 3.49 | 3.69 | 3.69 | 4.83% | 1,893,945 |
| Jul 10, 2025 | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | 1.73% | 557,334 |
| Jul 9, 2025 | 3.57 | 3.60 | 3.46 | 3.46 | 3.46 | -3.08% | 621,643 |
| Jul 8, 2025 | 3.57 | 3.62 | 3.54 | 3.57 | 3.57 | 0.56% | 296,315 |
| Jul 7, 2025 | 3.44 | 3.59 | 3.44 | 3.55 | 3.55 | 1.72% | 478,540 |
| Jul 4, 2025 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.57% | 196,227 |
| Jul 3, 2025 | 3.43 | 3.52 | 3.42 | 3.51 | 3.51 | 2.93% | 483,413 |
| Jul 2, 2025 | 3.40 | 3.44 | 3.35 | 3.41 | 3.41 | 1.49% | 409,099 |
| Jul 1, 2025 | 3.43 | 3.43 | 3.23 | 3.36 | 3.36 | -2.61% | 807,448 |
| Jun 30, 2025 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | -0.58% | 392,791 |
| Jun 27, 2025 | 3.52 | 3.52 | 3.45 | 3.47 | 3.47 | -0.86% | 385,840 |
| Jun 26, 2025 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | 0.86% | 298,756 |
| Jun 25, 2025 | 3.51 | 3.56 | 3.45 | 3.47 | 3.47 | -0.86% | 363,256 |
| Jun 24, 2025 | 3.51 | 3.56 | 3.41 | 3.50 | 3.50 | -1.69% | 861,078 |
| Jun 23, 2025 | 3.68 | 3.75 | 3.56 | 3.56 | 3.56 | -3.26% | 846,159 |
| Jun 20, 2025 | 3.73 | 3.75 | 3.64 | 3.68 | 3.68 | -1.34% | 568,411 |
| Jun 19, 2025 | 3.72 | 3.77 | 3.67 | 3.73 | 3.73 | -0.27% | 531,117 |
| Jun 18, 2025 | 3.71 | 3.79 | 3.65 | 3.74 | 3.74 | 1.08% | 1,194,813 |
| Jun 17, 2025 | 3.63 | 3.71 | 3.60 | 3.70 | 3.70 | 3.06% | 871,258 |
| Jun 16, 2025 | 3.70 | 3.77 | 3.58 | 3.59 | 3.59 | -1.37% | 1,607,454 |
| Jun 13, 2025 | 3.43 | 3.83 | 3.42 | 3.64 | 3.64 | 4.90% | 3,187,529 |
| Jun 12, 2025 | 3.47 | 3.52 | 3.42 | 3.47 | 3.47 | - | 305,143 |
| Jun 11, 2025 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -1.98% | 601,815 |
| Jun 10, 2025 | 3.55 | 3.57 | 3.48 | 3.54 | 3.54 | - | 416,811 |
| Jun 9, 2025 | 3.53 | 3.56 | 3.47 | 3.54 | 3.54 | 1.72% | 355,996 |
| Jun 6, 2025 | 3.39 | 3.57 | 3.37 | 3.48 | 3.48 | 3.88% | 961,621 |
| Jun 5, 2025 | 3.31 | 3.41 | 3.31 | 3.35 | 3.35 | 0.60% | 547,407 |
| Jun 4, 2025 | 3.38 | 3.40 | 3.31 | 3.33 | 3.33 | -0.89% | 408,236 |
| Jun 3, 2025 | 3.28 | 3.36 | 3.25 | 3.36 | 3.36 | 2.44% | 367,517 |
| Jun 2, 2025 | 3.34 | 3.35 | 3.24 | 3.28 | 3.28 | -0.61% | 294,919 |
| May 30, 2025 | 3.28 | 3.33 | 3.28 | 3.30 | 3.30 | 0.61% | 232,303 |
| May 29, 2025 | 3.35 | 3.37 | 3.27 | 3.28 | 3.28 | -0.61% | 303,601 |
| May 28, 2025 | 3.37 | 3.43 | 3.30 | 3.30 | 3.30 | -1.79% | 615,513 |
| May 27, 2025 | 3.40 | 3.42 | 3.35 | 3.36 | 3.36 | -0.88% | 520,477 |
| May 26, 2025 | 3.25 | 3.39 | 3.25 | 3.39 | 3.39 | 4.63% | 586,953 |