Star Bulk Carriers Corp. (FRA:4FAP)
Germany · Delayed Price · Currency is EUR 27.88
+0.99 (3.68%)
At close: Sep 18, 2026
FRA:4FAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 3.68% | - |
| Sep 17, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.15% | - |
| Sep 16, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.51% | - |
| Sep 15, 2026 | 26.65 | 26.65 | 26.45 | 26.45 | 26.45 | -2.54% | 500 |
| Sep 14, 2026 | 26.95 | 27.14 | 26.95 | 27.14 | 27.14 | 2.80% | 92 |
| Sep 11, 2026 | 26.27 | 26.40 | 26.27 | 26.40 | 26.40 | - | 100 |
| Sep 10, 2026 | 26.77 | 26.83 | 26.40 | 26.40 | 26.40 | 0.04% | 550 |
| Sep 9, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -2.26% | - |
| Sep 8, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.82% | 100 |
| Sep 7, 2026 | 27.02 | 27.50 | 27.02 | 27.50 | 27.50 | 1.21% | 250 |
| Sep 4, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.77% | - |
| Sep 3, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 3.24% | - |
| Sep 2, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.04% | - |
| Sep 1, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.69% | - |
| Aug 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.12% | - |
| Aug 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.38% | - |
| Aug 27, 2026 | 25.29 | 26.14 | 25.29 | 26.14 | 26.14 | 2.19% | 1,000 |
| 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% | - |