Star Bulk Carriers Corp. (FRA:4FAP)
Germany · Delayed Price · Currency is EUR 16.97
+0.05 (0.33%)
Last updated: Nov 28, 2025, 8:02 AM CET
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.33% | - |
| Nov 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.02% | - |
| Nov 26, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.62% | - |
| Nov 25, 2025 | 17.04 | 17.04 | 16.99 | 16.99 | 16.99 | 3.63% | 200 |
| Nov 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.80% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.92% | - |
| Nov 20, 2025 | 16.58 | 16.59 | 16.58 | 16.59 | 16.59 | 2.53% | 700 |
| Nov 19, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.68% | - |
| Nov 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.12% | - |
| Nov 17, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.71% | - |
| Nov 14, 2025 | 16.23 | 16.23 | 16.15 | 16.15 | 16.15 | 0.56% | 4 |
| Nov 13, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% | - |
| Nov 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.16% | - |
| Nov 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.33% | - |
| Nov 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.61% | - |
| Nov 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.01% | - |
| Nov 6, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.51% | - |
| Nov 5, 2025 | 15.47 | 15.76 | 15.47 | 15.76 | 15.76 | 0.86% | 237 |
| Nov 4, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -3.67% | - |
| Nov 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.62% | - |
| Oct 31, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.06% | - |
| Oct 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.35% | - |
| Oct 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.40% | - |
| Oct 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.20% | - |
| Oct 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% | - |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.13% | - |
| Oct 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.70% | - |
| Oct 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.67% | - |
| Oct 21, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.46% | - |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.48% | - |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.30% | - |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.89% | - |
| Oct 15, 2025 | 14.82 | 15.06 | 14.82 | 15.06 | 15.06 | 1.76% | 333 |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.89% | - |
| Oct 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -4.63% | - |
| Oct 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.10% | - |
| Oct 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.07% | - |
| Oct 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.48% | - |
| Oct 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.51% | - |
| Oct 6, 2025 | 15.80 | 15.80 | 15.36 | 15.73 | 15.73 | -0.16% | 781 |
| Oct 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.54% | - |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.02% | - |
| Oct 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.20% | - |
| Sep 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -2.94% | - |
| Sep 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.61% | - |
| Sep 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.43% | - |
| Sep 25, 2025 | 16.87 | 16.87 | 16.86 | 16.86 | 16.86 | 1.14% | 98 |
| Sep 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 3.25% | - |
| Sep 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.80% | - |
| Sep 22, 2025 | 16.66 | 16.66 | 16.61 | 16.61 | 16.61 | -0.72% | 250 |