d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 7.22
+0.11 (1.55%)
Aug 14, 2026, 5:35 PM CET
BIT:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.88 | 7.88 | 7.23 | 7.23 | 7.23 | -9.28% | 451,645 |
| Jun 25, 2026 | 8.05 | 8.05 | 7.79 | 7.97 | 7.97 | -0.99% | 398,031 |
| Jun 24, 2026 | 8.23 | 8.50 | 8.03 | 8.05 | 8.05 | -1.41% | 599,957 |
| Jun 23, 2026 | 7.90 | 8.23 | 7.78 | 8.17 | 8.17 | 4.35% | 387,071 |
| Jun 22, 2026 | 7.98 | 8.04 | 7.82 | 7.83 | 7.83 | -0.82% | 240,700 |
| Jun 19, 2026 | 7.78 | 8.03 | 7.73 | 7.89 | 7.89 | 2.33% | 374,511 |
| Jun 18, 2026 | 7.64 | 7.78 | 7.47 | 7.71 | 7.71 | 0.92% | 347,274 |
| Jun 17, 2026 | 7.87 | 8.00 | 7.64 | 7.64 | 7.64 | -2.05% | 394,067 |
| Jun 16, 2026 | 7.78 | 8.15 | 7.67 | 7.80 | 7.80 | 0.78% | 700,979 |
| Jun 15, 2026 | 7.53 | 7.84 | 7.47 | 7.74 | 7.74 | 2.25% | 724,689 |
| Jun 12, 2026 | 7.42 | 7.63 | 7.29 | 7.57 | 7.57 | 0.07% | 362,429 |
| Jun 11, 2026 | 7.37 | 7.62 | 7.37 | 7.57 | 7.57 | 2.23% | 190,718 |
| Jun 10, 2026 | 7.26 | 7.47 | 7.23 | 7.40 | 7.40 | 2.78% | 233,674 |
| Jun 9, 2026 | 7.21 | 7.40 | 7.06 | 7.20 | 7.20 | 0.35% | 294,833 |
| Jun 8, 2026 | 7.25 | 7.33 | 7.17 | 7.18 | 7.18 | -0.21% | 197,883 |