Ardmore Shipping Corporation (FRA:A61)
Germany · Delayed Price · Currency is EUR 9.92
+0.76 (8.32%)
At close: Jan 8, 2026
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.35% | - |
| Dec 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% | - |
| Dec 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | - |
| Dec 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.38% | - |
| Dec 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.48% | - |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | - |
| Nov 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -1.54% | - |
| Nov 26, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.62 | -3.30% | - |
| Nov 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | -1.90% | - |
| Nov 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.20 | 4.63% | - |
| Nov 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.70 | -3.92% | - |
| Nov 20, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | -2.98% | - |
| Nov 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.48 | 5.32% | - |
| Nov 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.90 | 0.27% | - |
| Nov 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.87 | 0.18% | - |
| Nov 14, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | -1.44% | - |
| Nov 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 0.54% | - |
| Nov 12, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.95 | -0.99% | - |
| Nov 11, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.06 | 2.15% | 340 |
| Nov 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | -1.27% | - |
| Nov 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.96 | 2.98% | - |
| Nov 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 1.32% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -0.84% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.60 | -1.43% | 800 |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | 0.84% | - |
| Oct 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.66 | -0.05% | - |
| Oct 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.67 | -0.51% | - |
| Oct 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.72 | 2.95% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.71% | - |
| Oct 27, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.49 | -1.12% | 363 |