Ardmore Shipping Corporation (FRA:A61)
Germany · Delayed Price · Currency is EUR 12.59
+0.28 (2.28%)
Last updated: Feb 20, 2026, 8:04 AM CET
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 2.28% | - |
| Feb 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 4.55% | - |
| Feb 18, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.34% | - |
| Feb 17, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.22% | - |
| Feb 16, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 3.37% | - |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.30% | - |
| Feb 12, 2026 | 11.38 | 11.38 | 11.37 | 11.37 | 11.37 | 2.99% | 5,500 |
| Feb 11, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.27% | - |
| Feb 10, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Feb 9, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 4.61% | - |
| Feb 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.80% | - |
| Feb 5, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.35% | - |
| Feb 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Feb 3, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.46% | - |
| Feb 2, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.65% | - |
| Jan 30, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.15% | - |
| Jan 29, 2026 | 10.14 | 10.31 | 10.14 | 10.31 | 10.31 | 4.25% | 350 |
| Jan 28, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | - |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.64% | - |
| Jan 26, 2026 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -0.86% | 1,300 |
| Jan 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.08% | - |
| Jan 22, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.17% | - |
| Jan 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.54% | - |
| Jan 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% | - |
| Jan 19, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.44% | - |
| Jan 16, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | - |
| Jan 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% | - |
| Jan 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3.25% | - |
| Jan 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | - |
| Jan 12, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.08% | - |
| Jan 9, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.15% | - |
| Jan 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 8.32% | - |
| Jan 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.76% | - |
| Jan 6, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.65% | - |
| Jan 5, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.82% | - |
| Jan 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.55% | - |
| Dec 30, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.61% | - |
| Dec 29, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.02% | - |
| Dec 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.30% | - |
| Dec 22, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.46% | - |
| Dec 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.51% | - |
| Dec 18, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.32% | - |
| Dec 17, 2025 | 9.46 | 9.64 | 9.46 | 9.64 | 9.64 | 1.30% | 220 |
| Dec 16, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.96% | - |
| Dec 15, 2025 | 9.42 | 9.61 | 9.42 | 9.61 | 9.61 | 0.31% | 406 |
| Dec 12, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.11% | - |
| Dec 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.58% | - |
| Dec 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.85% | - |
| Dec 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% | - |
| Dec 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.23% | - |