Skip to main content
logo
Star Bulk Carriers Corp. (FRA:4FAP)
Germany flag Germany · Delayed Price · Currency is EUR
17.40
+0.18 (1.05%)
At close: Jan 8, 2026

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 14, 202516.2316.2316.1516.1516.060.56%4
Nov 13, 202516.0616.0616.0616.0615.970.31%-
Nov 12, 202516.0116.0116.0116.0115.920.16%-
Nov 11, 202515.9915.9915.9915.9915.901.33%-
Nov 10, 202515.7815.7815.7815.7815.690.61%-
Nov 7, 202515.6815.6815.6815.6815.59-1.01%-
Nov 6, 202515.8415.8415.8415.8415.750.51%-
Nov 5, 202515.4715.7615.4715.7615.670.86%237
Nov 4, 202515.6315.6315.6315.6315.54-3.67%-
Nov 3, 202516.2216.2216.2216.2216.130.62%-
Oct 31, 202516.1216.1216.1216.1216.032.06%-
Oct 30, 202515.8015.8015.8015.8015.711.35%-
Oct 29, 202515.5915.5915.5915.5915.502.40%-
Oct 28, 202515.2215.2215.2215.2215.140.20%-
Oct 27, 202515.1915.1915.1915.1915.11-0.07%-