d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 5.80
+0.14 (2.56%)
Last updated: Jan 29, 2026, 8:03 AM CET
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 0.78% | - |
| Jan 29, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 2.39% | - |
| Jan 28, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 0.09% | - |
| Jan 27, 2026 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 2.45% | - |
| Jan 26, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -1.52% | 19 |
| Jan 23, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 1.54% | - |
| Jan 22, 2026 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -1.69% | - |
| Jan 21, 2026 | 5.46 | 5.61 | 5.46 | 5.61 | 5.61 | 3.31% | - |
| Jan 20, 2026 | 5.49 | 5.56 | 5.43 | 5.43 | 5.43 | -1.45% | 30 |
| Jan 19, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -1.87% | - |
| Jan 16, 2026 | 5.57 | 5.67 | 5.57 | 5.62 | 5.62 | 1.17% | 60 |
| Jan 15, 2026 | 5.78 | 5.79 | 5.55 | 5.55 | 5.55 | -3.23% | 60 |
| Jan 14, 2026 | 5.76 | 5.87 | 5.74 | 5.74 | 5.74 | -0.26% | 115 |
| Jan 13, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 4.74% | - |
| Jan 12, 2026 | 5.72 | 5.72 | 5.49 | 5.49 | 5.49 | -1.08% | 200 |
| Jan 9, 2026 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 2.59% | - |
| Jan 8, 2026 | 5.11 | 5.41 | 5.11 | 5.41 | 5.41 | 5.66% | - |
| Jan 7, 2026 | 4.96 | 5.12 | 4.96 | 5.12 | 5.12 | 3.31% | - |
| Jan 6, 2026 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 3.25% | - |
| Jan 5, 2026 | 4.68 | 4.93 | 4.68 | 4.80 | 4.80 | 0.46% | 3,003 |
| Jan 2, 2026 | 4.89 | 5.05 | 4.78 | 4.78 | 4.78 | -3.47% | 1,001 |
| Dec 30, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.14% | - |
| Dec 29, 2025 | 4.85 | 5.01 | 4.85 | 4.89 | 4.89 | 1.03% | 1,375 |
| Dec 23, 2025 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | 0.17% | 121 |
| Dec 22, 2025 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 0.67% | - |
| Dec 19, 2025 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | -2.52% | - |
| Dec 18, 2025 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | -0.56% | - |
| Dec 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.08% | - |
| Dec 16, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Dec 15, 2025 | 5.09 | 5.09 | 4.99 | 4.99 | 4.99 | -1.58% | - |
| Dec 12, 2025 | 5.14 | 5.14 | 5.07 | 5.07 | 5.07 | -1.17% | - |
| Dec 11, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.87% | - |
| Dec 10, 2025 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.29% | - |
| Dec 9, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.29% | - |
| Dec 8, 2025 | 5.44 | 5.44 | 5.18 | 5.18 | 5.18 | -1.80% | 200 |
| Dec 5, 2025 | 5.21 | 5.27 | 5.21 | 5.27 | 5.27 | 2.73% | - |
| Dec 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% | - |
| Dec 3, 2025 | 4.93 | 5.12 | 4.93 | 5.12 | 5.12 | 3.90% | - |
| Dec 2, 2025 | 5.00 | 5.04 | 4.93 | 4.93 | 4.93 | -1.24% | 1 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.67% | 20 |
| Nov 28, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.70% | - |
| Nov 27, 2025 | 5.13 | 5.13 | 4.99 | 4.99 | 4.99 | -2.92% | - |
| Nov 26, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.10% | - |
| Nov 25, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.48% | 2,500 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Nov 21, 2025 | 5.50 | 5.50 | 5.24 | 5.24 | 5.24 | -2.42% | 550 |
| Nov 20, 2025 | 5.51 | 5.51 | 5.37 | 5.37 | 5.37 | -1.65% | - |
| Nov 19, 2025 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 2.54% | 20 |
| Nov 18, 2025 | 5.08 | 5.33 | 5.08 | 5.33 | 5.33 | 3.90% | - |
| Nov 17, 2025 | 4.92 | 5.13 | 4.92 | 5.13 | 5.13 | 0.20% | - |