d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 4.012
-0.080 (-1.96%)
Sep 5, 2025, 5:35 PM CET
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |