d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 7.11
-0.86 (-10.79%)
At close: Jun 26, 2026
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | - | -2.82% | - |
| Jun 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.06% | - |
| Jun 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 5.29% | - |
| Jun 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.54% | - |
| Jun 22, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | 2.85% | - |
| Jun 19, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.72% | - |
| Jun 18, 2026 | 7.48 | 7.61 | 7.48 | 7.61 | 7.61 | -1.30% | - |
| Jun 17, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.90% | - |
| Jun 16, 2026 | 7.68 | 7.94 | 7.68 | 7.94 | 7.94 | 3.52% | 100 |
| Jun 15, 2026 | 7.58 | 7.77 | 7.58 | 7.67 | 7.67 | 1.25% | 3 |
| Jun 12, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3.91% | - |
| Jun 11, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.24% | - |
| Jun 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Jun 9, 2026 | 7.07 | 7.34 | 7.07 | 7.13 | 7.13 | 1.13% | 403 |
| Jun 8, 2026 | 6.99 | 7.05 | 6.99 | 7.05 | 7.05 | 0.28% | - |
| Jun 5, 2026 | 7.06 | 7.06 | 7.03 | 7.03 | 7.03 | 2.11% | 7 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | -1.57% | - |
| Jun 3, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.14% | - |
| Jun 2, 2026 | 7.07 | 7.07 | 6.99 | 6.99 | 6.99 | -1.69% | - |
| Jun 1, 2026 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 3.12% | 4 |
| May 29, 2026 | 7.26 | 7.26 | 6.89 | 6.89 | 6.89 | -4.70% | 1 |
| May 28, 2026 | 7.36 | 7.36 | 7.23 | 7.23 | 7.23 | -2.49% | - |
| May 27, 2026 | 7.68 | 7.68 | 7.42 | 7.42 | 7.42 | -3.39% | - |
| May 26, 2026 | 7.93 | 7.93 | 7.68 | 7.68 | 7.68 | -3.58% | - |
| May 25, 2026 | 8.17 | 8.17 | 7.96 | 7.96 | 7.96 | -1.00% | 1 |
| May 22, 2026 | 8.48 | 8.48 | 8.04 | 8.04 | 8.04 | -5.19% | 2 |
| May 21, 2026 | 8.40 | 8.50 | 8.40 | 8.48 | 8.48 | 0.59% | 2 |
| May 20, 2026 | 8.31 | 8.43 | 8.31 | 8.43 | 8.43 | 2.06% | - |
| May 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% | - |
| May 18, 2026 | 8.14 | 8.27 | 8.14 | 8.27 | 8.27 | 0.73% | - |
| May 15, 2026 | 8.09 | 8.21 | 8.09 | 8.21 | 8.21 | 0.31% | - |
| May 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.03% | - |
| May 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.31% | 131 |
| May 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.31% | - |
| May 11, 2026 | 8.94 | 8.94 | 7.95 | 7.99 | 7.99 | -11.62% | 600 |
| May 8, 2026 | 8.20 | 9.21 | 8.20 | 9.04 | 9.04 | 9.52% | 94 |
| May 7, 2026 | 8.08 | 8.25 | 8.08 | 8.25 | 8.25 | 0.61% | 2 |
| May 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% | - |
| May 5, 2026 | 7.86 | 8.13 | 7.86 | 8.13 | 8.13 | 3.77% | - |
| May 4, 2026 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | 1.56% | - |
| Apr 30, 2026 | 7.73 | 7.91 | 7.73 | 7.91 | 7.71 | 3.47% | - |
| Apr 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.46 | 0.46% | - |
| Apr 28, 2026 | 7.51 | 7.70 | 7.51 | 7.61 | 7.42 | 1.26% | 27 |
| Apr 27, 2026 | 7.59 | 7.59 | 7.52 | 7.52 | 7.33 | -2.21% | - |
| Apr 24, 2026 | 7.52 | 7.69 | 7.52 | 7.69 | 7.50 | 2.67% | 321 |
| Apr 23, 2026 | 7.34 | 7.74 | 7.34 | 7.49 | 7.30 | 1.49% | 5 |
| Apr 22, 2026 | 7.69 | 7.69 | 7.38 | 7.38 | 7.19 | -3.15% | - |
| Apr 21, 2026 | 7.69 | 7.69 | 7.62 | 7.62 | 7.43 | -0.72% | - |
| Apr 20, 2026 | 7.46 | 7.67 | 7.46 | 7.67 | 7.48 | 1.86% | - |
| Apr 17, 2026 | 7.56 | 7.56 | 7.53 | 7.53 | 7.34 | -0.07% | 7 |