d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 7.95
+0.38 (5.02%)
Sep 4, 2026, 5:35 PM CET
BIT:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.09 | 7.32 | 7.00 | 7.29 | 7.29 | 1.96% | 313,701 |
| Aug 26, 2026 | 7.42 | 7.56 | 7.09 | 7.15 | 7.15 | -3.12% | 400,052 |
| Aug 25, 2026 | 7.35 | 7.48 | 7.31 | 7.38 | 7.38 | -0.47% | 170,251 |
| Aug 24, 2026 | 7.49 | 7.57 | 7.34 | 7.42 | 7.42 | -2.05% | 169,667 |
| Aug 21, 2026 | 7.37 | 7.63 | 7.22 | 7.57 | 7.57 | 3.98% | 515,089 |
| Aug 20, 2026 | 7.29 | 7.50 | 7.27 | 7.28 | 7.28 | -0.27% | 394,083 |
| Aug 19, 2026 | 7.27 | 7.44 | 7.27 | 7.30 | 7.30 | 1.18% | 231,537 |
| Aug 18, 2026 | 7.23 | 7.43 | 7.17 | 7.22 | 7.22 | -0.14% | 295,535 |
| Aug 17, 2026 | 7.22 | 7.36 | 7.20 | 7.23 | 7.23 | 0.07% | 276,996 |
| Aug 14, 2026 | 7.17 | 7.28 | 7.09 | 7.22 | 7.22 | 1.55% | 203,757 |
| Aug 13, 2026 | 6.98 | 7.20 | 6.98 | 7.11 | 7.11 | 2.82% | 317,340 |
| Aug 12, 2026 | 7.01 | 7.02 | 6.84 | 6.92 | 6.92 | -0.72% | 345,859 |
| Aug 11, 2026 | 7.14 | 7.15 | 6.91 | 6.97 | 6.97 | -1.69% | 295,961 |
| Aug 10, 2026 | 6.99 | 7.15 | 6.97 | 7.09 | 7.09 | 1.65% | 260,738 |
| Aug 7, 2026 | 7.24 | 7.32 | 6.92 | 6.97 | 6.97 | -2.59% | 492,264 |
| Aug 6, 2026 | 7.20 | 7.31 | 7.07 | 7.16 | 7.16 | -0.35% | 298,101 |
| Aug 5, 2026 | 7.14 | 7.32 | 7.08 | 7.18 | 7.18 | -0.28% | 370,741 |
| Aug 4, 2026 | 7.17 | 7.53 | 7.17 | 7.20 | 7.20 | -0.48% | 557,837 |
| Aug 3, 2026 | 7.25 | 7.30 | 7.05 | 7.24 | 7.24 | 0.42% | 429,263 |
| Jul 31, 2026 | 7.68 | 7.87 | 6.95 | 7.21 | 7.21 | -5.57% | 925,650 |
| Jul 30, 2026 | 7.50 | 8.00 | 7.48 | 7.63 | 7.63 | 1.60% | 557,104 |
| Jul 29, 2026 | 7.46 | 7.66 | 7.37 | 7.51 | 7.51 | - | 248,125 |
| Jul 28, 2026 | 7.66 | 7.74 | 7.46 | 7.51 | 7.51 | -1.51% | 151,275 |
| Jul 27, 2026 | 7.90 | 8.07 | 7.43 | 7.63 | 7.63 | -4.57% | 389,996 |
| Jul 24, 2026 | 7.68 | 8.08 | 7.66 | 7.99 | 7.99 | 3.77% | 371,857 |
| Jul 23, 2026 | 7.68 | 7.78 | 7.57 | 7.70 | 7.70 | 1.52% | 242,702 |
| Jul 22, 2026 | 7.66 | 7.86 | 7.59 | 7.59 | 7.59 | - | 179,871 |
| Jul 21, 2026 | 7.49 | 7.65 | 7.32 | 7.59 | 7.59 | 2.22% | 212,416 |
| Jul 20, 2026 | 7.28 | 7.43 | 7.11 | 7.42 | 7.42 | 2.20% | 163,518 |
| Jul 17, 2026 | 7.53 | 7.54 | 7.17 | 7.26 | 7.26 | -5.41% | 269,791 |
| Jul 16, 2026 | 7.71 | 7.71 | 7.47 | 7.68 | 7.68 | 0.79% | 148,718 |
| Jul 15, 2026 | 7.62 | 7.77 | 7.60 | 7.62 | 7.62 | -0.52% | 118,304 |
| Jul 14, 2026 | 7.78 | 7.83 | 7.59 | 7.66 | 7.66 | -0.39% | 257,843 |
| Jul 13, 2026 | 7.34 | 7.75 | 7.34 | 7.69 | 7.69 | 5.42% | 390,575 |
| Jul 10, 2026 | 7.15 | 7.43 | 7.14 | 7.29 | 7.29 | 2.24% | 335,086 |
| Jul 9, 2026 | 7.36 | 7.40 | 7.10 | 7.13 | 7.13 | -3.58% | 300,136 |
| Jul 8, 2026 | 7.11 | 7.40 | 7.11 | 7.40 | 7.40 | 2.57% | 295,147 |
| Jul 7, 2026 | 7.29 | 7.30 | 7.04 | 7.21 | 7.21 | -1.23% | 312,229 |
| Jul 6, 2026 | 6.99 | 7.36 | 6.93 | 7.30 | 7.30 | 3.25% | 285,366 |
| Jul 3, 2026 | 7.00 | 7.19 | 6.92 | 7.07 | 7.07 | 1.22% | 251,653 |
| Jul 2, 2026 | 6.60 | 7.22 | 6.50 | 6.99 | 6.99 | 5.83% | 786,225 |
| Jul 1, 2026 | 6.57 | 6.65 | 6.35 | 6.60 | 6.60 | 0.15% | 423,176 |
| Jun 30, 2026 | 7.09 | 7.09 | 6.55 | 6.59 | 6.59 | -6.86% | 606,491 |
| Jun 29, 2026 | 7.24 | 7.32 | 6.97 | 7.08 | 7.08 | -2.14% | 369,434 |