Star Bulk Carriers Corp. (FRA:4FAP)
Germany · Delayed Price · Currency is EUR 20.57
-0.45 (-2.14%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:4FAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.03 | 21.03 | 21.02 | 21.02 | 21.02 | 1.74% | 57 |
| Apr 22, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.62% | - |
| Apr 21, 2026 | 20.98 | 21.00 | 20.98 | 21.00 | 21.00 | 2.14% | 250 |
| Apr 20, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.58% | - |
| Apr 17, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.39% | - |
| Apr 16, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.34% | - |
| Apr 15, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.50% | - |
| Apr 14, 2026 | 20.90 | 21.22 | 20.90 | 21.22 | 21.22 | 3.61% | 750 |
| Apr 13, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% | - |
| Apr 10, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.91% | - |
| Apr 9, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% | - |
| Apr 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% | 25 |
| Apr 7, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.53% | - |
| Apr 2, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 2.07% | - |
| Apr 1, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 3.40% | - |
| Mar 31, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.37% | - |
| Mar 30, 2026 | 19.23 | 19.59 | 19.23 | 19.59 | 19.59 | 0.88% | 250 |
| Mar 27, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.59% | - |
| Mar 26, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.69% | - |
| Mar 25, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.90% | 1,100 |
| Mar 24, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 2.44% | - |
| Mar 23, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.98% | 45 |
| Mar 20, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.47% | - |
| Mar 19, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.95% | - |
| Mar 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.18% | - |
| Mar 17, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.80% | - |
| Mar 16, 2026 | 18.99 | 19.27 | 18.99 | 19.27 | 19.27 | 0.44% | 200 |
| Mar 13, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -3.28% | - |
| Mar 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.34% | - |
| Mar 11, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.49% | - |
| Mar 10, 2026 | 20.18 | 20.21 | 20.18 | 20.21 | 20.21 | 2.15% | 600 |
| Mar 9, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -6.14% | - |
| Mar 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.76 | -3.74% | - |
| Mar 5, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.57 | -1.93% | - |
| Mar 4, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 21.99 | -0.09% | - |
| Mar 3, 2026 | 22.75 | 22.75 | 22.35 | 22.35 | 22.01 | 0.13% | 203 |
| Mar 2, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 21.98 | 1.92% | - |
| Feb 27, 2026 | 21.03 | 21.90 | 21.02 | 21.90 | 21.57 | 4.29% | 1,110 |
| Feb 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.68 | -1.13% | - |
| Feb 25, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 20.92 | -0.56% | - |
| Feb 24, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.04 | 0.66% | - |
| Feb 23, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 20.90 | -1.30% | - |
| Feb 20, 2026 | 21.07 | 21.50 | 21.07 | 21.50 | 21.17 | 3.37% | 400 |
| Feb 19, 2026 | 20.79 | 20.80 | 20.79 | 20.80 | 20.49 | 0.78% | 250 |
| Feb 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.33 | 2.38% | - |
| Feb 17, 2026 | 19.89 | 20.16 | 19.89 | 20.16 | 19.85 | 1.10% | 200 |
| Feb 16, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.64 | 2.65% | - |
| Feb 13, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.13 | -4.45% | - |
| Feb 12, 2026 | 20.18 | 20.33 | 20.18 | 20.33 | 20.02 | 4.28% | 250 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.20 | 0.46% | - |