Star Bulk Carriers Corp. (FRA:4FAP)
Germany · Delayed Price · Currency is EUR 21.50
+0.70 (3.37%)
At close: Feb 20, 2026
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.07 | 21.50 | 21.07 | 21.50 | 21.50 | 3.37% | 400 |
| Feb 19, 2026 | 20.79 | 20.80 | 20.79 | 20.80 | 20.80 | 0.78% | 250 |
| Feb 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.38% | - |
| Feb 17, 2026 | 19.89 | 20.16 | 19.89 | 20.16 | 20.16 | 1.10% | 200 |
| Feb 16, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2.65% | - |
| Feb 13, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -4.45% | - |
| Feb 12, 2026 | 20.18 | 20.33 | 20.18 | 20.33 | 20.33 | 4.28% | 250 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% | - |
| Feb 10, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.94% | - |
| Feb 9, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 3.09% | - |
| Feb 6, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.52% | - |
| Feb 5, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.13% | - |
| Feb 4, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -2.47% | - |
| Feb 3, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.49% | - |
| Feb 2, 2026 | 18.88 | 19.16 | 18.88 | 19.16 | 19.16 | 0.66% | 235 |
| Jan 30, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.25% | - |
| Jan 29, 2026 | 18.78 | 18.80 | 18.78 | 18.80 | 18.80 | 3.01% | 200 |
| Jan 28, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.59% | - |
| Jan 27, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.36% | - |
| Jan 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.32% | - |
| Jan 23, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.53% | - |
| Jan 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.92% | - |
| Jan 21, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2.38% | - |
| Jan 20, 2026 | 17.31 | 17.47 | 17.31 | 17.47 | 17.47 | 0.52% | 250 |
| Jan 19, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.15% | - |
| Jan 16, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 2.16% | - |
| Jan 15, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 3.72% | - |
| Jan 14, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% | - |
| Jan 13, 2026 | 16.69 | 16.90 | 16.69 | 16.90 | 16.90 | 2.36% | 1,866 |
| Jan 12, 2026 | 16.75 | 16.75 | 16.51 | 16.51 | 16.51 | -4.32% | 200 |
| Jan 9, 2026 | 17.70 | 17.95 | 17.26 | 17.26 | 17.26 | -0.83% | 1,200 |
| Jan 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.05% | - |
| Jan 7, 2026 | 17.34 | 17.34 | 17.22 | 17.22 | 17.22 | 4.14% | 1,000 |
| Jan 6, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.15% | - |
| Jan 5, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - | - |
| Jan 2, 2026 | 16.37 | 16.56 | 16.37 | 16.56 | 16.56 | -0.27% | 470 |
| Dec 30, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.48% | - |
| Dec 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 4.72% | - |
| Dec 23, 2025 | 15.86 | 15.86 | 15.78 | 15.78 | 15.78 | 1.35% | 400 |
| Dec 22, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.73% | - |
| Dec 19, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.71% | - |
| Dec 18, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.39% | - |
| Dec 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% | - |
| Dec 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.16% | - |
| Dec 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.24% | - |
| Dec 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.96% | - |
| Dec 11, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -3.11% | - |
| Dec 10, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.81% | - |
| Dec 9, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.43% | - |
| Dec 8, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.23% | - |