Skip to main content
logo
Star Bulk Carriers Corp. (FRA:4FAP)
Germany flag Germany · Delayed Price · Currency is EUR
19.04
+0.23 (1.25%)
At close: Jan 30, 2026

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202619.0419.0419.0419.0419.041.25%-
Jan 29, 202618.7818.8018.7818.8018.803.01%200
Jan 28, 202618.2518.2518.2518.2518.251.59%-
Jan 27, 202617.9717.9717.9717.9717.970.36%-
Jan 26, 202617.9017.9017.9017.9017.90-1.32%-
Jan 23, 202618.1418.1418.1418.1418.140.53%-
Jan 22, 202618.0518.0518.0518.0518.050.92%-
Jan 21, 202617.8817.8817.8817.8817.882.38%-
Jan 20, 202617.3117.4717.3117.4717.470.52%250
Jan 19, 202617.3817.3817.3817.3817.38-3.15%-
Jan 16, 202617.9417.9417.9417.9417.942.16%-
Jan 15, 202617.5617.5617.5617.5617.563.72%-
Jan 14, 202616.9316.9316.9316.9316.930.18%-
Jan 13, 202616.6916.9016.6916.9016.902.36%1,866
Jan 12, 202616.7516.7516.5116.5116.51-4.32%200
Jan 9, 202617.7017.9517.2617.2617.26-0.83%1,200
Jan 8, 202617.4017.4017.4017.4017.401.05%-
Jan 7, 202617.3417.3417.2217.2217.224.14%1,000
Jan 6, 202616.5416.5416.5416.5416.54-0.15%-
Jan 5, 202616.5616.5616.5616.5616.56--
Jan 2, 202616.3716.5616.3716.5616.56-0.27%470
Dec 30, 202516.6116.6116.6116.6116.610.48%-
Dec 29, 202516.5316.5316.5316.5316.534.72%-
Dec 23, 202515.8615.8615.7815.7815.781.35%400
Dec 22, 202515.5715.5715.5715.5715.571.73%-
Dec 19, 202515.3115.3115.3115.3115.31-0.71%-
Dec 18, 202515.4215.4215.4215.4215.420.39%-
Dec 17, 202515.3615.3615.3615.3615.360.20%-
Dec 16, 202515.3315.3315.3315.3315.33-1.16%-
Dec 15, 202515.5115.5115.5115.5115.51-1.24%-
Dec 12, 202515.7015.7015.7015.7015.70-4.96%-
Dec 11, 202516.5216.5216.5216.5216.52-3.11%-
Dec 10, 202517.0517.0517.0517.0517.05-0.81%-
Dec 9, 202517.1917.1917.1917.1917.19-1.43%-
Dec 8, 202517.4417.4417.4417.4417.440.23%-
Dec 5, 202517.4017.4017.4017.4017.400.12%-
Dec 4, 202517.3817.3817.3817.3817.292.75%-
Dec 3, 202516.9216.9216.9216.9216.82-0.44%-
Dec 2, 202516.9916.9916.9916.9916.900.30%-
Dec 1, 202516.9416.9416.9416.9416.85-0.18%-
Nov 28, 202516.9716.9716.9716.9716.880.33%-
Nov 27, 202516.9216.9216.9216.9216.82-1.02%-
Nov 26, 202517.0917.0917.0917.0917.000.62%-
Nov 25, 202517.0417.0416.9916.9916.893.63%200
Nov 24, 202516.3916.3916.3916.3916.301.80%-
Nov 21, 202516.1016.1016.1016.1016.01-2.92%-
Nov 20, 202516.5816.5916.5816.5916.492.53%700
Nov 19, 202516.1816.1816.1816.1816.09-0.68%-
Nov 18, 202516.2916.2916.2916.2916.200.12%-
Nov 17, 202516.2716.2716.2716.2716.180.71%-