d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 7.91
-0.15 (-1.86%)
May 26, 2026, 5:38 PM CET
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.11 | 8.11 | 7.82 | 7.91 | 7.91 | -1.86% | 285,384 |
| May 25, 2026 | 8.12 | 8.16 | 7.95 | 8.06 | 8.06 | -1.41% | 184,232 |
| May 22, 2026 | 8.31 | 8.44 | 8.09 | 8.18 | 8.18 | -3.82% | 248,845 |
| May 21, 2026 | 8.49 | 8.74 | 8.46 | 8.50 | 8.50 | -0.35% | 180,745 |
| May 20, 2026 | 8.54 | 8.55 | 8.39 | 8.53 | 8.53 | 0.95% | 158,555 |
| May 19, 2026 | 8.47 | 8.65 | 8.33 | 8.45 | 8.45 | 0.72% | 202,729 |
| May 18, 2026 | 8.58 | 8.60 | 8.21 | 8.39 | 8.39 | 0.60% | 175,282 |
| May 15, 2026 | 8.29 | 8.44 | 8.28 | 8.34 | 8.34 | 0.30% | 151,682 |
| May 14, 2026 | 8.39 | 8.44 | 8.29 | 8.32 | 8.32 | 0.73% | 147,110 |
| May 13, 2026 | 8.23 | 8.60 | 8.23 | 8.26 | 8.26 | 0.92% | 462,906 |
| May 12, 2026 | 8.17 | 8.37 | 8.10 | 8.18 | 8.18 | 1.43% | 348,147 |
| May 11, 2026 | 9.01 | 9.14 | 8.03 | 8.07 | 8.07 | -11.62% | 1,154,385 |
| May 8, 2026 | 8.48 | 9.27 | 8.48 | 9.13 | 9.13 | 8.96% | 1,149,201 |
| May 7, 2026 | 8.07 | 8.75 | 7.86 | 8.38 | 8.38 | 4.30% | 716,783 |
| May 6, 2026 | 8.33 | 8.33 | 7.87 | 8.03 | 8.03 | -2.37% | 589,708 |
| May 5, 2026 | 7.97 | 8.26 | 7.96 | 8.23 | 8.23 | 3.39% | 370,287 |
| May 4, 2026 | 8.07 | 8.07 | 7.84 | 7.96 | 7.96 | 1.92% | 171,966 |
| Apr 30, 2026 | 7.96 | 8.13 | 7.93 | 8.00 | 7.80 | 1.07% | 287,423 |
| Apr 29, 2026 | 7.78 | 8.00 | 7.74 | 7.92 | 7.72 | 2.59% | 408,267 |
| Apr 28, 2026 | 7.59 | 7.83 | 7.59 | 7.72 | 7.53 | 2.12% | 248,923 |
| Apr 27, 2026 | 7.69 | 7.71 | 7.50 | 7.56 | 7.37 | -1.76% | 166,435 |
| Apr 24, 2026 | 7.72 | 7.76 | 7.60 | 7.69 | 7.50 | 0.52% | 145,452 |
| Apr 23, 2026 | 7.51 | 7.82 | 7.50 | 7.65 | 7.46 | 2.20% | 340,003 |
| Apr 22, 2026 | 7.76 | 7.76 | 7.39 | 7.49 | 7.30 | -3.73% | 327,303 |
| Apr 21, 2026 | 7.74 | 7.98 | 7.74 | 7.78 | 7.59 | 0.13% | 219,468 |
| Apr 20, 2026 | 7.70 | 7.79 | 7.55 | 7.77 | 7.58 | 1.30% | 203,295 |
| Apr 17, 2026 | 7.75 | 7.77 | 7.48 | 7.67 | 7.48 | 0.07% | 430,865 |
| Apr 16, 2026 | 7.79 | 7.79 | 7.49 | 7.66 | 7.47 | -0.91% | 265,884 |
| Apr 15, 2026 | 7.78 | 7.88 | 7.62 | 7.73 | 7.54 | -0.58% | 205,858 |
| Apr 14, 2026 | 7.96 | 8.03 | 7.75 | 7.78 | 7.59 | -2.08% | 250,259 |
| Apr 13, 2026 | 7.83 | 7.95 | 7.71 | 7.94 | 7.75 | 2.39% | 350,811 |
| Apr 10, 2026 | 8.11 | 8.13 | 7.69 | 7.76 | 7.57 | -5.54% | 383,698 |
| Apr 9, 2026 | 8.19 | 8.26 | 8.14 | 8.21 | 8.01 | 1.61% | 326,711 |
| Apr 8, 2026 | 8.30 | 8.32 | 7.75 | 8.08 | 7.88 | -1.46% | 649,885 |
| Apr 7, 2026 | 8.09 | 8.40 | 7.98 | 8.20 | 8.00 | 3.14% | 645,648 |
| Apr 2, 2026 | 7.68 | 7.95 | 7.65 | 7.95 | 7.76 | 2.91% | 430,446 |
| Apr 1, 2026 | 7.47 | 7.73 | 7.35 | 7.73 | 7.54 | 3.28% | 490,388 |
| Mar 31, 2026 | 7.31 | 7.49 | 7.18 | 7.48 | 7.30 | 1.70% | 303,401 |
| Mar 30, 2026 | 7.34 | 7.53 | 7.31 | 7.36 | 7.18 | -0.74% | 309,974 |
| Mar 27, 2026 | 7.66 | 7.66 | 7.32 | 7.41 | 7.23 | -3.07% | 310,891 |
| Mar 26, 2026 | 7.39 | 7.70 | 7.27 | 7.65 | 7.46 | 3.31% | 867,795 |
| Mar 25, 2026 | 7.83 | 7.83 | 7.28 | 7.40 | 7.22 | -4.15% | 566,471 |
| Mar 24, 2026 | 7.43 | 7.80 | 7.31 | 7.72 | 7.53 | 2.93% | 548,352 |
| Mar 23, 2026 | 6.78 | 7.58 | 6.76 | 7.50 | 7.32 | 7.99% | 1,011,027 |
| Mar 20, 2026 | 7.18 | 7.23 | 6.93 | 6.95 | 6.78 | -3.14% | 640,027 |
| Mar 19, 2026 | 6.38 | 7.19 | 6.32 | 7.17 | 7.00 | -7.36% | 9,239,835 |
| Mar 18, 2026 | 7.47 | 7.82 | 7.47 | 7.74 | 7.55 | 4.31% | 458,464 |
| Mar 17, 2026 | 7.40 | 7.48 | 7.17 | 7.42 | 7.24 | -0.67% | 434,251 |
| Mar 16, 2026 | 6.91 | 7.58 | 6.83 | 7.47 | 7.29 | 7.48% | 661,519 |
| Mar 13, 2026 | 7.13 | 7.15 | 6.78 | 6.95 | 6.78 | -1.28% | 580,702 |