Skip to main content
logo
Star Bulk Carriers Corp. (FRA:4FAP)
Germany flag Germany · Delayed Price · Currency is EUR
21.65
-0.74 (-3.31%)
Last updated: Jul 20, 2026, 8:07 AM CET

FRA:4FAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202621.6521.6521.6521.65--3.31%-
Jul 17, 202622.3922.3922.3922.3922.39-3.07%-
Jul 16, 202622.8123.1022.8123.1023.100.04%1
Jul 15, 202623.0923.0923.0923.0923.09-0.56%-
Jul 14, 202623.2223.2223.2223.2223.221.89%-
Jul 13, 202622.7922.7922.7922.7922.791.65%-
Jul 10, 202622.4222.4222.4222.4222.42-2.73%-
Jul 9, 202623.0523.0523.0523.0523.051.14%-
Jul 8, 202622.7922.7922.7922.7922.790.93%-
Jul 7, 202622.5822.5822.5822.5822.583.06%-
Jul 6, 202621.9121.9121.9121.9121.91-0.14%-
Jul 3, 202621.9421.9421.9421.9421.941.62%-
Jul 2, 202621.5921.5921.5921.5921.59-0.55%-
Jul 1, 202621.7121.7121.7121.7121.71-0.46%-
Jun 30, 202621.5421.8121.5421.8121.812.59%1
Jun 29, 202621.2621.2621.2621.2621.26-5.09%-
Jun 26, 202622.1022.4022.1022.4022.40-1.19%204
Jun 25, 202622.6722.6722.6722.6722.67-4.10%-
Jun 24, 202623.6423.6423.6423.6423.640.60%-
Jun 23, 202622.7823.5022.7823.5023.505.43%440
Jun 22, 202622.2922.2922.2922.2922.29-0.18%-
Jun 19, 202622.3322.3322.3322.3322.33-4.16%-
Jun 18, 202623.0723.3223.0723.3023.30-0.68%1,304
Jun 17, 202622.8623.4622.8623.4623.461.12%200
Jun 16, 202623.2023.2023.2023.2023.20-1.28%2,568
Jun 15, 202623.0723.5023.0723.5023.502.80%2,385
Jun 12, 202622.8622.8622.8622.8622.861.53%-
Jun 11, 202622.9522.9522.9522.9522.520.13%-
Jun 10, 202622.9222.9222.9222.9222.49-0.43%-
Jun 9, 202623.0223.0223.0223.0222.58-2.17%-
Jun 8, 202623.5323.5323.5323.5323.091.91%-
Jun 5, 202623.0923.0923.0923.0922.65-0.47%-
Jun 4, 202623.2023.2023.2023.2022.76-0.90%-
Jun 3, 202623.4123.4123.4123.4122.97-2.70%-
Jun 2, 202624.0624.0624.0624.0623.613.48%-
Jun 1, 202623.2523.2523.2523.2522.810.26%-
May 29, 202623.1923.1923.1923.1922.75-0.69%-
May 28, 202623.3523.3523.3523.3522.91-0.81%-
May 27, 202623.5423.5423.5423.5423.094.21%-
May 26, 202622.5922.5922.5922.5922.16-1.95%-
May 25, 202622.6823.0422.6823.0422.601.63%10
May 22, 202623.0523.0522.6722.6722.24-1.69%230
May 21, 202623.0623.0623.0623.0622.623.22%-
May 20, 202622.3422.3422.3422.3421.92-0.67%-
May 19, 202622.4922.4922.4922.4922.061.95%-
May 18, 202622.0622.0622.0622.0621.64-2.52%-
May 15, 202622.7822.7822.6322.6322.20-0.26%200
May 14, 202622.6922.6922.6922.6922.26-2.37%-
May 13, 202623.2423.2423.2423.2422.803.20%-
May 12, 202622.5222.5222.5222.5222.09-0.57%-