d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 4.320
-0.028 (-0.64%)
Oct 30, 2025, 1:40 PM CET
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.30 | 4.40 | 4.26 | 4.35 | 4.35 | 1.64% | 816,589 |
| Oct 28, 2025 | 4.19 | 4.31 | 4.17 | 4.28 | 4.28 | 1.90% | 575,268 |
| Oct 27, 2025 | 4.26 | 4.28 | 4.14 | 4.20 | 4.20 | -1.41% | 570,872 |
| Oct 24, 2025 | 4.34 | 4.37 | 4.23 | 4.26 | 4.26 | -1.16% | 306,615 |
| Oct 23, 2025 | 4.22 | 4.33 | 4.21 | 4.31 | 4.31 | 3.36% | 490,295 |
| Oct 22, 2025 | 4.25 | 4.30 | 4.15 | 4.17 | 4.17 | -1.88% | 1,035,252 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.23 | 4.25 | 4.25 | -1.85% | 336,168 |
| Oct 20, 2025 | 4.26 | 4.35 | 4.25 | 4.33 | 4.33 | 2.36% | 409,486 |
| Oct 17, 2025 | 4.27 | 4.31 | 4.17 | 4.23 | 4.23 | -2.76% | 544,757 |
| Oct 16, 2025 | 4.21 | 4.35 | 4.21 | 4.35 | 4.35 | 3.57% | 592,893 |
| Oct 15, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.20 | 1.45% | 213,325 |
| Oct 14, 2025 | 4.22 | 4.24 | 4.11 | 4.14 | 4.14 | -2.59% | 420,570 |
| Oct 13, 2025 | 4.23 | 4.34 | 4.19 | 4.25 | 4.25 | 0.24% | 416,965 |
| Oct 10, 2025 | 4.27 | 4.34 | 4.22 | 4.24 | 4.24 | -0.70% | 348,252 |
| Oct 9, 2025 | 4.22 | 4.31 | 4.20 | 4.27 | 4.27 | 2.15% | 461,347 |
| Oct 8, 2025 | 4.20 | 4.30 | 4.16 | 4.18 | 4.18 | -1.42% | 528,411 |
| Oct 7, 2025 | 4.39 | 4.39 | 4.21 | 4.24 | 4.24 | -3.42% | 788,477 |
| Oct 6, 2025 | 4.40 | 4.46 | 4.34 | 4.39 | 4.39 | - | 590,633 |
| Oct 3, 2025 | 4.32 | 4.41 | 4.32 | 4.39 | 4.39 | 1.39% | 605,392 |
| Oct 2, 2025 | 4.33 | 4.40 | 4.31 | 4.33 | 4.33 | 0.46% | 303,368 |
| Oct 1, 2025 | 4.33 | 4.37 | 4.21 | 4.31 | 4.31 | -0.46% | 339,319 |
| Sep 30, 2025 | 4.38 | 4.38 | 4.22 | 4.33 | 4.33 | - | 557,290 |
| Sep 29, 2025 | 4.35 | 4.40 | 4.30 | 4.33 | 4.33 | -0.46% | 398,125 |
| 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 |