Star Bulk Carriers Corp. (FRA:4FAP)
Germany · Delayed Price · Currency is EUR 25.38
+0.16 (0.63%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4FAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.63% | 216 |
| Oct 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.83% | - |
| Oct 21, 2026 | 24.92 | 25.69 | 24.92 | 25.69 | 25.69 | 3.80% | 216 |
| Oct 20, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Oct 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.08% | 100 |
| Oct 16, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -2.79% | - |
| Oct 15, 2026 | 25.30 | 25.48 | 25.30 | 25.48 | 25.48 | -3.34% | 400 |
| Oct 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.30% | - |
| Oct 13, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.27% | - |
| Oct 12, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -2.33% | - |
| Oct 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.20% | - |
| Oct 8, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08% | - |
| Oct 7, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -3.04% | - |
| Oct 6, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.26% | - |
| Oct 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.04% | - |
| Oct 2, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 4.10% | - |
| Oct 1, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.82% | - |
| Sep 30, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.84% | - |
| Sep 29, 2026 | 25.66 | 26.24 | 25.66 | 26.13 | 26.13 | 1.40% | 136 |
| Sep 28, 2026 | 25.86 | 25.86 | 25.77 | 25.77 | 25.77 | -1.07% | 200 |
| Sep 25, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.25% | 39 |
| Sep 24, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.63% | - |
| Sep 23, 2026 | 27.03 | 27.37 | 27.00 | 27.37 | 27.37 | -1.01% | 1,268 |
| Sep 22, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -3.93% | - |
| Sep 21, 2026 | 28.45 | 28.78 | 28.45 | 28.78 | 28.78 | 3.23% | 300 |
| 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 |