d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 4.804
-0.124 (-2.52%)
At close: Dec 19, 2025
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.33 | 5.33 | 5.12 | 5.12 | 5.12 | -3.94% | - |
| Nov 13, 2025 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | 1.33% | 40 |
| Nov 12, 2025 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.96% | - |
| Nov 11, 2025 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 0.48% | - |
| Nov 10, 2025 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 1.47% | - |
| Nov 7, 2025 | 4.73 | 5.16 | 4.73 | 5.11 | 5.11 | 7.79% | 1,079 |
| Nov 6, 2025 | 4.42 | 4.74 | 4.42 | 4.74 | 4.74 | 9.43% | - |
| Nov 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.05% | - |
| Nov 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.00% | - |
| Nov 3, 2025 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 1.19% | - |
| Oct 31, 2025 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 2.54% | - |
| Oct 30, 2025 | 4.27 | 4.32 | 4.26 | 4.26 | 4.26 | -0.19% | 650 |
| Oct 29, 2025 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 1.57% | - |
| Oct 28, 2025 | 4.11 | 4.28 | 4.11 | 4.20 | 4.20 | 1.94% | 350 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.48% | - |
| Oct 24, 2025 | 4.25 | 4.29 | 4.18 | 4.18 | 4.18 | -1.23% | 2,300 |
| Oct 23, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | 3.62% | - |
| Oct 22, 2025 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -2.48% | - |
| Oct 21, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.50% | 13 |
| Oct 20, 2025 | 4.18 | 4.27 | 4.18 | 4.25 | 4.25 | 1.87% | 100 |
| Oct 17, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -1.79% | 1,000 |
| Oct 16, 2025 | 4.11 | 4.26 | 4.11 | 4.25 | 4.25 | 3.40% | 13 |
| Oct 15, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.64% | - |
| Oct 14, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -2.16% | - |
| Oct 13, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | -0.57% | - |