d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 7.69
+0.04 (0.52%)
Apr 24, 2026, 5:35 PM CET
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.72 | 7.76 | 7.60 | 7.64 | - | -0.20% | 99,648 |
| Apr 23, 2026 | 7.51 | 7.82 | 7.50 | 7.65 | 7.65 | 2.20% | 340,003 |
| Apr 22, 2026 | 7.76 | 7.76 | 7.39 | 7.49 | 7.49 | -3.73% | 327,303 |
| Apr 21, 2026 | 7.74 | 7.98 | 7.74 | 7.78 | 7.78 | 0.13% | 219,468 |
| Apr 20, 2026 | 7.70 | 7.79 | 7.55 | 7.77 | 7.77 | 1.30% | 203,295 |
| Apr 17, 2026 | 7.75 | 7.77 | 7.48 | 7.67 | 7.67 | 0.07% | 430,865 |
| Apr 16, 2026 | 7.79 | 7.79 | 7.49 | 7.66 | 7.66 | -0.91% | 265,884 |
| Apr 15, 2026 | 7.78 | 7.88 | 7.62 | 7.73 | 7.73 | -0.58% | 205,858 |
| Apr 14, 2026 | 7.96 | 8.03 | 7.75 | 7.78 | 7.78 | -2.08% | 250,259 |
| Apr 13, 2026 | 7.83 | 7.95 | 7.71 | 7.94 | 7.94 | 2.39% | 350,811 |
| Apr 10, 2026 | 8.11 | 8.13 | 7.69 | 7.76 | 7.76 | -5.54% | 383,698 |
| Apr 9, 2026 | 8.19 | 8.26 | 8.14 | 8.21 | 8.21 | 1.61% | 326,711 |
| Apr 8, 2026 | 8.30 | 8.32 | 7.75 | 8.08 | 8.08 | -1.46% | 649,885 |
| Apr 7, 2026 | 8.09 | 8.40 | 7.98 | 8.20 | 8.20 | 3.14% | 645,648 |
| Apr 2, 2026 | 7.68 | 7.95 | 7.65 | 7.95 | 7.95 | 2.91% | 430,446 |
| Apr 1, 2026 | 7.47 | 7.73 | 7.35 | 7.73 | 7.73 | 3.28% | 490,388 |
| Mar 31, 2026 | 7.31 | 7.49 | 7.18 | 7.48 | 7.48 | 1.70% | 303,401 |
| Mar 30, 2026 | 7.34 | 7.53 | 7.31 | 7.36 | 7.36 | -0.74% | 309,974 |
| Mar 27, 2026 | 7.66 | 7.66 | 7.32 | 7.41 | 7.41 | -3.07% | 310,891 |
| Mar 26, 2026 | 7.39 | 7.70 | 7.27 | 7.65 | 7.65 | 3.31% | 867,795 |
| Mar 25, 2026 | 7.83 | 7.83 | 7.28 | 7.40 | 7.40 | -4.15% | 566,471 |
| Mar 24, 2026 | 7.43 | 7.80 | 7.31 | 7.72 | 7.72 | 2.93% | 548,352 |
| Mar 23, 2026 | 6.78 | 7.58 | 6.76 | 7.50 | 7.50 | 7.99% | 1,011,027 |
| Mar 20, 2026 | 7.18 | 7.23 | 6.93 | 6.95 | 6.95 | -3.14% | 640,027 |
| Mar 19, 2026 | 6.38 | 7.19 | 6.32 | 7.17 | 7.17 | -7.36% | 9,239,835 |
| Mar 18, 2026 | 7.47 | 7.82 | 7.47 | 7.74 | 7.74 | 4.31% | 458,464 |
| Mar 17, 2026 | 7.40 | 7.48 | 7.17 | 7.42 | 7.42 | -0.67% | 434,251 |
| Mar 16, 2026 | 6.91 | 7.58 | 6.83 | 7.47 | 7.47 | 7.48% | 661,519 |
| Mar 13, 2026 | 7.13 | 7.15 | 6.78 | 6.95 | 6.95 | -1.28% | 580,702 |
| Mar 12, 2026 | 7.60 | 7.68 | 6.90 | 7.04 | 7.04 | -7.49% | 957,767 |
| Mar 11, 2026 | 7.70 | 7.74 | 7.45 | 7.61 | 7.61 | -0.65% | 527,361 |
| Mar 10, 2026 | 7.61 | 7.74 | 7.37 | 7.66 | 7.66 | 2.54% | 490,248 |
| Mar 9, 2026 | 6.94 | 7.53 | 6.90 | 7.47 | 7.47 | 3.68% | 592,490 |
| Mar 6, 2026 | 7.31 | 7.35 | 7.07 | 7.21 | 7.21 | -1.37% | 503,205 |
| Mar 5, 2026 | 7.66 | 7.69 | 7.25 | 7.31 | 7.31 | -7.06% | 863,628 |
| Mar 4, 2026 | 7.49 | 7.91 | 7.24 | 7.86 | 7.86 | 1.22% | 767,694 |
| Mar 3, 2026 | 7.86 | 7.91 | 7.58 | 7.77 | 7.77 | -1.21% | 819,849 |
| Mar 2, 2026 | 8.02 | 8.25 | 7.71 | 7.86 | 7.86 | 0.70% | 1,268,733 |
| Feb 27, 2026 | 7.76 | 7.91 | 7.65 | 7.81 | 7.81 | 1.63% | 768,967 |
| Feb 26, 2026 | 7.42 | 7.74 | 7.42 | 7.68 | 7.68 | 2.67% | 498,471 |
| Feb 25, 2026 | 7.47 | 7.62 | 7.41 | 7.48 | 7.48 | 0.61% | 497,649 |
| Feb 24, 2026 | 7.25 | 7.47 | 7.24 | 7.44 | 7.44 | 2.27% | 552,338 |
| Feb 23, 2026 | 7.34 | 7.35 | 7.16 | 7.27 | 7.27 | -0.34% | 376,161 |
| Feb 20, 2026 | 7.20 | 7.35 | 7.13 | 7.30 | 7.30 | 1.39% | 613,763 |
| Feb 19, 2026 | 6.97 | 7.22 | 6.92 | 7.20 | 7.20 | 4.50% | 705,584 |
| Feb 18, 2026 | 6.78 | 6.98 | 6.76 | 6.89 | 6.89 | 2.76% | 563,747 |
| Feb 17, 2026 | 6.69 | 6.72 | 6.58 | 6.70 | 6.70 | -0.59% | 432,474 |
| Feb 16, 2026 | 6.59 | 6.82 | 6.56 | 6.74 | 6.74 | 3.06% | 517,285 |
| Feb 13, 2026 | 6.35 | 6.55 | 6.35 | 6.54 | 6.54 | 2.03% | 174,170 |
| Feb 12, 2026 | 6.51 | 6.64 | 6.39 | 6.41 | 6.41 | -1.38% | 477,590 |