Performance Shipping Inc. (BST:DS2T)
Germany · Delayed Price · Currency is EUR 1.430
-0.042 (-2.85%)
At close: Oct 30, 2026
BST:DS2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -2.85% | - |
| Oct 29, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 0.68% | - |
| Oct 28, 2026 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | -0.68% | - |
| Oct 27, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.94% | - |
| Oct 26, 2026 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.14% | - |
| Oct 23, 2026 | 1.42 | 1.46 | 1.40 | 1.43 | 1.43 | 0.28% | - |
| Oct 22, 2026 | 1.39 | 1.42 | 1.34 | 1.42 | 1.42 | 6.75% | - |
| Oct 21, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.49% | - |
| Oct 20, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.44% | - |
| Oct 19, 2026 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 3.50% | - |
| Oct 16, 2026 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -8.74% | - |
| Oct 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 13, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.17% | - |
| Oct 12, 2026 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.82% | 1,500 |
| Oct 9, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -0.54% | - |
| Oct 8, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | - | - |
| Oct 7, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.21% | - |
| Oct 6, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Oct 5, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.40% | - |
| Oct 2, 2026 | 1.53 | 1.56 | 1.45 | 1.49 | 1.49 | -3.63% | - |
| Oct 1, 2026 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | - |
| Sep 30, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 0.79% | - |
| Sep 29, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | -0.39% | 1,000 |
| Sep 28, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | 0.39% | - |
| Sep 25, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.26% | - |
| Sep 24, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -2.18% | - |
| Sep 23, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.13% | - |
| Sep 22, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.88% | - |
| Sep 21, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | 1.59 | 3.11% | - |
| Sep 18, 2026 | 1.63 | 1.63 | 1.54 | 1.54 | 1.54 | -5.85% | - |
| Sep 17, 2026 | 1.47 | 1.64 | 1.39 | 1.64 | 1.64 | 11.26% | - |
| Sep 16, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | -0.27% | - |
| Sep 15, 2026 | 1.42 | 1.49 | 1.41 | 1.48 | 1.48 | 3.07% | - |
| Sep 14, 2026 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | -0.14% | - |
| Sep 11, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.97% | 6,000 |
| Sep 10, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | - |
| Sep 9, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -1.77% | - |
| Sep 8, 2026 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 3.24% | - |
| Sep 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.53% | - |
| Sep 4, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | - |
| Sep 3, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Sep 2, 2026 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | - | - |
| Sep 1, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 2.24% | - |
| Aug 31, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 0.14% | - |
| Aug 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Aug 27, 2026 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.55% | - |
| Aug 26, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.84% | - |
| Aug 25, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.45% | - |
| Aug 24, 2026 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -3.67% | 17,800 |