d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 4.200
+0.074 (1.79%)
At close: Sep 9, 2025
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.12 | 4.20 | 4.12 | 4.16 | - | 0.73% | 491 |
| Sep 8, 2025 | 3.95 | 4.20 | 3.95 | 4.13 | - | 2.13% | 1,949 |
| Sep 5, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | - | -0.69% | 2,500 |
| Sep 4, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | - | 2.83% | 500 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.89 | 3.96 | - | 1.38% | 460 |
| Sep 2, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | - | 0.57% | 460 |
| Sep 1, 2025 | 3.91 | 3.93 | 3.88 | 3.88 | - | -0.67% | 460 |
| Aug 29, 2025 | 3.89 | 4.08 | 3.89 | 3.91 | - | 0.36% | 280 |
| Aug 28, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | - | 0.57% | 3,900 |
| Aug 27, 2025 | 3.91 | 3.97 | 3.87 | 3.87 | - | -0.97% | 3,900 |
| Aug 26, 2025 | 3.92 | 4.00 | 3.91 | 3.91 | - | -1.31% | 2,800 |
| Aug 25, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | - | 0.41% | - |
| Aug 22, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | - | 2.87% | 285 |
| Aug 21, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | - | 3.85% | 285 |
| Aug 20, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | - | 1.15% | 285 |
| Aug 19, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | - | 0.61% | 285 |
| Aug 18, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | - | 0.50% | 285 |
| Aug 15, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 0.17% | 285 |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.22% | 285 |
| Aug 13, 2025 | 3.61 | 3.65 | 3.61 | 3.61 | - | 0.22% | 285 |
| Aug 12, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | - | 0.67% | 1,200 |
| Aug 11, 2025 | 3.79 | 3.79 | 3.58 | 3.58 | - | -3.76% | 1,200 |
| Aug 8, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | - | -0.85% | 200 |
| Aug 7, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | - | -3.00% | 200 |
| Aug 6, 2025 | 3.86 | 4.03 | 3.86 | 3.87 | - | 0.78% | 200 |
| Aug 5, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | - | 4.75% | 25,000 |
| Aug 4, 2025 | 3.50 | 3.80 | 3.50 | 3.66 | - | -1.40% | 25,000 |
| Aug 1, 2025 | 3.53 | 3.72 | 3.53 | 3.72 | - | 4.85% | 50 |
| Jul 31, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | - | 1.26% | - |
| Jul 30, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | - | -2.13% | 420 |
| Jul 29, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | - | 1.59% | 420 |
| Jul 28, 2025 | 3.49 | 3.52 | 3.49 | 3.52 | - | 1.79% | 420 |
| Jul 25, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | - | -1.48% | 420 |
| Jul 24, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | - | -1.46% | - |
| Jul 23, 2025 | 3.38 | 3.56 | 3.38 | 3.56 | - | 6.33% | 420 |
| Jul 22, 2025 | 3.33 | 3.39 | 3.33 | 3.35 | - | 0.54% | - |
| Jul 21, 2025 | 3.48 | 3.48 | 3.33 | 3.33 | - | -5.07% | 420 |
| Jul 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | - | 0.40% | 420 |
| Jul 17, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | - | 0.87% | 420 |
| Jul 16, 2025 | 3.42 | 3.47 | 3.42 | 3.47 | - | 1.05% | 420 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | - | -1.61% | 420 |
| Jul 14, 2025 | 3.61 | 3.61 | 3.49 | 3.49 | - | -3.60% | 420 |
| Jul 11, 2025 | 3.44 | 3.62 | 3.44 | 3.62 | - | 4.87% | 420 |
| Jul 10, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | - | -2.16% | 420 |
| Jul 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -0.06% | - |
| Jul 8, 2025 | 3.47 | 3.53 | 3.47 | 3.53 | - | 1.91% | 420 |
| Jul 7, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | - | 1.82% | 420 |
| Jul 4, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | - | -0.88% | 420 |
| Jul 3, 2025 | 3.35 | 3.43 | 3.35 | 3.43 | - | 2.27% | - |
| Jul 2, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | 1.95% | - |