Star Bulk Carriers Corp. (FRA:4FAP)
Germany · Delayed Price · Currency is EUR 25.58
-0.56 (-2.14%)
Last updated: Aug 26, 2026, 5:53 PM CET
FRA:4FAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.54 | 26.54 | 25.58 | 25.58 | 25.58 | -2.14% | 2,000 |
| Aug 25, 2026 | 26.11 | 26.14 | 26.11 | 26.14 | 26.14 | 0.62% | 1,101 |
| Aug 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 3.96% | - |
| Aug 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.48% | - |
| Aug 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 24.87 | -1.27% | - |
| Aug 19, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.19 | 0.66% | - |
| Aug 18, 2026 | 25.91 | 25.91 | 25.80 | 25.80 | 25.02 | 0.04% | 100 |
| Aug 17, 2026 | 24.93 | 25.79 | 24.93 | 25.79 | 25.01 | 4.79% | 100 |
| Aug 14, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 23.87 | 2.03% | - |
| Aug 13, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.40 | 0.63% | - |
| Aug 12, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.25 | -2.20% | - |
| Aug 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 23.77 | -1.09% | - |
| Aug 10, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.04 | 0.81% | - |
| Aug 7, 2026 | 24.66 | 24.66 | 24.58 | 24.58 | 23.84 | -0.93% | 2,170 |
| Aug 6, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.06 | 2.10% | - |
| Aug 5, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 23.57 | -1.10% | - |
| Aug 4, 2026 | 24.86 | 25.22 | 24.57 | 24.57 | 23.83 | -1.72% | 210 |
| Aug 3, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 24.25 | -1.38% | 40 |
| Jul 31, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 24.59 | 6.38% | 395 |
| Jul 30, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.11 | -3.64% | - |
| Jul 29, 2026 | 24.32 | 24.73 | 24.32 | 24.73 | 23.99 | 4.35% | 23 |
| Jul 28, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 22.99 | -3.19% | 5 |
| Jul 27, 2026 | 24.66 | 24.66 | 24.48 | 24.48 | 23.74 | 3.12% | 46 |
| Jul 24, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.03 | 2.24% | - |
| Jul 23, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 22.52 | 0.09% | - |
| Jul 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.50 | 2.29% | - |
| Jul 21, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.00 | 4.76% | - |
| Jul 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.00 | -3.31% | - |
| Jul 17, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 21.72 | -3.07% | - |
| Jul 16, 2026 | 22.81 | 23.10 | 22.81 | 23.10 | 22.41 | 0.04% | 1 |
| Jul 15, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.40 | -0.56% | - |
| Jul 14, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 22.52 | 1.89% | - |
| Jul 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.11 | 1.65% | - |
| Jul 10, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 21.75 | -2.73% | - |
| Jul 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.36 | 1.14% | - |
| Jul 8, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.11 | 0.93% | - |
| Jul 7, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 21.90 | 3.06% | - |
| Jul 6, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.25 | -0.14% | - |
| Jul 3, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.28 | 1.62% | - |
| Jul 2, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 20.94 | -0.55% | - |
| Jul 1, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.06 | -0.46% | - |
| Jun 30, 2026 | 21.54 | 21.81 | 21.54 | 21.81 | 21.15 | 2.59% | 1 |
| Jun 29, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 20.62 | -5.09% | - |
| Jun 26, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 21.73 | -1.19% | 204 |
| Jun 25, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 21.99 | -4.10% | - |
| Jun 24, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 22.93 | 0.60% | - |
| Jun 23, 2026 | 22.78 | 23.50 | 22.78 | 23.50 | 22.79 | 5.43% | 440 |
| Jun 22, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 21.62 | -0.18% | - |
| Jun 19, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 21.66 | -4.16% | - |
| Jun 18, 2026 | 23.07 | 23.32 | 23.07 | 23.30 | 22.60 | -0.68% | 1,304 |