d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 4.086
-0.104 (-2.48%)
At close: Oct 22, 2025
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | 0.29% | - |
| Oct 9, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 2.25% | - |
| Oct 8, 2025 | 4.19 | 4.31 | 4.10 | 4.10 | 4.10 | -2.10% | 2,580 |
| Oct 7, 2025 | 4.35 | 4.35 | 4.18 | 4.18 | 4.18 | -3.10% | 10 |
| Oct 6, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.33% | - |
| Oct 3, 2025 | 4.26 | 4.38 | 4.26 | 4.30 | 4.30 | 1.13% | 10 |
| Oct 2, 2025 | 4.26 | 4.41 | 4.26 | 4.26 | 4.26 | 0.09% | 2,000 |
| Oct 1, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 0.76% | - |
| Sep 30, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.75% | - |
| Sep 29, 2025 | 4.29 | 4.41 | 4.25 | 4.25 | 4.25 | -0.47% | 47 |
| Sep 26, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 1.04% | - |
| Sep 25, 2025 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -3.21% | - |
| Sep 24, 2025 | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | 2.73% | 140 |
| Sep 23, 2025 | 4.16 | 4.33 | 4.16 | 4.25 | 4.25 | 2.11% | 400 |
| Sep 22, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.68% | - |
| Sep 19, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -2.45% | 50 |
| Sep 18, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 0.66% | 55 |
| Sep 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.10% | - |
| Sep 16, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.77% | - |
| Sep 15, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 2.55% | - |
| Sep 12, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 4.07 | 2.98% | - |
| Sep 11, 2025 | 4.05 | 4.12 | 3.95 | 3.95 | 3.95 | -5.00% | 98 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.14% | - |
| Sep 9, 2025 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | 0.73% | 491 |
| Sep 8, 2025 | 3.95 | 4.20 | 3.95 | 4.13 | 4.13 | 2.13% | 1,949 |
| Sep 5, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.69% | 2,500 |
| Sep 4, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 2.83% | 500 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.89 | 3.96 | 3.96 | 1.38% | - |
| Sep 2, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.57% | 460 |
| Sep 1, 2025 | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | -0.67% | 460 |
| Aug 29, 2025 | 3.89 | 4.08 | 3.89 | 3.91 | 3.91 | 0.36% | 280 |
| Aug 28, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 0.57% | - |
| Aug 27, 2025 | 3.91 | 3.97 | 3.87 | 3.87 | 3.87 | -0.97% | 3,900 |
| Aug 26, 2025 | 3.92 | 4.00 | 3.91 | 3.91 | 3.91 | -1.31% | 2,800 |
| Aug 25, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.41% | - |
| Aug 22, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | 2.87% | - |
| Aug 21, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 3.85% | - |
| Aug 20, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.15% | - |
| Aug 19, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.61% | - |
| Aug 18, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.50% | - |
| Aug 15, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.17% | - |