d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 8.11
-0.21 (-2.47%)
Nov 5, 2026, 10:41 AM CET
BIT:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.16 | 8.17 | 8.02 | 8.11 | 8.11 | -2.47% | 137,555 |
| Nov 4, 2026 | 8.69 | 8.85 | 8.27 | 8.31 | 8.31 | -4.54% | 502,989 |
| Nov 3, 2026 | 8.80 | 8.88 | 8.45 | 8.71 | 8.71 | -1.53% | 557,494 |
| Nov 2, 2026 | 8.88 | 9.32 | 8.76 | 8.84 | 8.84 | -1.61% | 535,507 |
| Oct 30, 2026 | 8.93 | 9.24 | 8.92 | 8.99 | 8.99 | -0.66% | 452,840 |
| Oct 29, 2026 | 9.00 | 9.05 | 8.84 | 9.05 | 9.05 | 0.39% | 175,673 |
| Oct 28, 2026 | 9.03 | 9.14 | 8.83 | 9.01 | 9.01 | 0.67% | 246,316 |
| Oct 27, 2026 | 8.94 | 9.03 | 8.83 | 8.95 | 8.95 | 0.45% | 236,935 |
| Oct 26, 2026 | 8.66 | 8.91 | 8.54 | 8.91 | 8.91 | 3.01% | 210,385 |
| Oct 23, 2026 | 8.30 | 8.70 | 8.20 | 8.65 | 8.65 | 2.91% | 223,355 |
| Oct 22, 2026 | 8.54 | 8.61 | 8.25 | 8.41 | 8.41 | -2.83% | 176,105 |
| Oct 21, 2026 | 8.30 | 8.65 | 8.25 | 8.65 | 8.65 | 4.59% | 208,657 |
| Oct 20, 2026 | 8.30 | 8.39 | 8.00 | 8.27 | 8.27 | -1.72% | 230,314 |
| Oct 19, 2026 | 8.44 | 8.56 | 8.26 | 8.42 | 8.42 | 1.02% | 175,564 |
| Oct 16, 2026 | 8.66 | 8.66 | 8.23 | 8.33 | 8.33 | -3.42% | 180,757 |
| Oct 15, 2026 | 8.62 | 8.78 | 8.56 | 8.63 | 8.63 | -0.23% | 553,541 |
| Oct 14, 2026 | 9.04 | 9.45 | 8.45 | 8.65 | 8.65 | -3.25% | 538,121 |
| Oct 13, 2026 | 9.10 | 9.10 | 8.85 | 8.94 | 8.94 | -0.56% | 167,688 |
| Oct 12, 2026 | 9.14 | 9.24 | 8.92 | 8.99 | 8.99 | -0.55% | 203,195 |
| Oct 9, 2026 | 9.14 | 9.14 | 8.95 | 9.04 | 9.04 | 0.06% | 193,558 |
| Oct 8, 2026 | 9.19 | 9.19 | 8.72 | 9.03 | 9.03 | -0.66% | 365,504 |
| Oct 7, 2026 | 8.90 | 9.09 | 8.83 | 9.09 | 9.09 | 2.54% | 329,634 |
| Oct 6, 2026 | 9.00 | 9.33 | 8.80 | 8.87 | 8.87 | -2.21% | 348,797 |
| Oct 5, 2026 | 8.90 | 9.41 | 8.90 | 9.07 | 9.07 | 3.42% | 472,143 |
| Oct 2, 2026 | 8.36 | 9.04 | 8.20 | 8.77 | 8.77 | 3.79% | 551,457 |
| Oct 1, 2026 | 8.35 | 8.55 | 8.07 | 8.45 | 8.45 | 1.26% | 352,696 |
| Sep 30, 2026 | 8.29 | 8.76 | 8.18 | 8.34 | 8.34 | 4.97% | 844,022 |
| Sep 29, 2026 | 7.89 | 8.02 | 7.78 | 7.95 | 7.95 | 0.63% | 290,444 |
| Sep 28, 2026 | 7.87 | 8.02 | 7.71 | 7.90 | 7.90 | 1.02% | 241,016 |
| Sep 25, 2026 | 7.87 | 7.87 | 7.63 | 7.82 | 7.82 | -0.32% | 133,688 |
| Sep 24, 2026 | 7.86 | 7.89 | 7.61 | 7.84 | 7.84 | 0.38% | 289,797 |
| Sep 23, 2026 | 8.13 | 8.13 | 7.61 | 7.81 | 7.81 | -2.74% | 309,295 |
| Sep 22, 2026 | 8.35 | 8.39 | 7.93 | 8.03 | 8.03 | -3.25% | 325,483 |
| Sep 21, 2026 | 8.32 | 8.39 | 8.12 | 8.30 | 8.30 | -1.31% | 236,321 |
| Sep 18, 2026 | 8.50 | 8.50 | 8.21 | 8.41 | 8.41 | -0.41% | 240,959 |
| Sep 17, 2026 | 8.31 | 8.53 | 8.26 | 8.45 | 8.45 | 1.02% | 291,531 |
| Sep 16, 2026 | 8.20 | 8.42 | 8.11 | 8.36 | 8.36 | 1.95% | 301,724 |
| Sep 15, 2026 | 7.86 | 8.20 | 7.78 | 8.20 | 8.20 | 3.86% | 376,722 |
| Sep 14, 2026 | 7.98 | 8.07 | 7.77 | 7.90 | 7.90 | 0.45% | 262,761 |
| Sep 11, 2026 | 7.70 | 8.04 | 7.70 | 7.86 | 7.86 | 0.77% | 348,164 |
| Sep 10, 2026 | 7.71 | 7.82 | 7.61 | 7.80 | 7.80 | 1.96% | 229,133 |
| Sep 9, 2026 | 7.58 | 7.69 | 7.46 | 7.65 | 7.65 | 2.20% | 213,708 |
| Sep 8, 2026 | 7.66 | 7.73 | 7.47 | 7.49 | 7.49 | -0.99% | 232,591 |
| Sep 7, 2026 | 7.85 | 7.99 | 7.53 | 7.56 | 7.56 | -4.85% | 320,181 |
| Sep 4, 2026 | 7.59 | 7.95 | 7.49 | 7.95 | 7.95 | 5.02% | 401,813 |
| Sep 3, 2026 | 7.45 | 7.61 | 7.40 | 7.57 | 7.57 | 1.68% | 439,862 |
| Sep 2, 2026 | 7.36 | 7.45 | 7.30 | 7.44 | 7.44 | 1.29% | 196,141 |
| Sep 1, 2026 | 7.37 | 7.40 | 7.17 | 7.35 | 7.35 | -0.07% | 276,213 |
| Aug 31, 2026 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | -0.41% | 271,451 |
| Aug 28, 2026 | 7.31 | 7.49 | 7.22 | 7.38 | 7.38 | 1.23% | 242,447 |