d'Amico International Shipping S.A. (BIT:DIS)
Italy · Delayed Price · Currency is EUR 7.71
-0.14 (-1.72%)
Sep 25, 2026, 4:43 PM CET
BIT:DIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.87 | 7.87 | 7.66 | 7.71 | - | -1.72% | 64,310 |
| 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 |
| 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 |