d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 7.52
+0.03 (0.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.47% | - |
| Apr 22, 2026 | 7.69 | 7.69 | 7.38 | 7.38 | 7.38 | -3.15% | - |
| Apr 21, 2026 | 7.69 | 7.69 | 7.62 | 7.62 | 7.62 | -0.72% | - |
| Apr 20, 2026 | 7.46 | 7.67 | 7.46 | 7.67 | 7.67 | 1.86% | - |
| Apr 17, 2026 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | -0.07% | 7 |
| Apr 16, 2026 | 7.66 | 7.66 | 7.54 | 7.54 | 7.54 | -1.18% | - |
| Apr 15, 2026 | 7.65 | 7.65 | 7.63 | 7.63 | 7.63 | -0.59% | - |
| Apr 14, 2026 | 7.87 | 7.87 | 7.67 | 7.67 | 7.67 | -2.79% | - |
| Apr 13, 2026 | 7.77 | 7.89 | 7.77 | 7.89 | 7.89 | 3.34% | 16 |
| Apr 10, 2026 | 8.13 | 8.13 | 7.64 | 7.64 | 7.64 | -6.03% | 6 |
| Apr 9, 2026 | 7.95 | 8.21 | 7.95 | 8.13 | 8.13 | 2.07% | 7 |
| Apr 8, 2026 | 8.62 | 8.62 | 7.96 | 7.96 | 7.96 | -3.22% | - |
| Apr 7, 2026 | 7.72 | 8.23 | 7.72 | 8.23 | 8.23 | 6.54% | 39 |
| Apr 2, 2026 | 7.47 | 7.92 | 7.47 | 7.72 | 7.72 | 1.38% | 2 |
| Apr 1, 2026 | 7.52 | 7.62 | 7.52 | 7.62 | 7.62 | 1.60% | - |
| Mar 31, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 2.74% | 59 |
| Mar 30, 2026 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | -3.44% | - |
| Mar 27, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.07% | - |
| Mar 26, 2026 | 7.24 | 7.55 | 7.24 | 7.55 | 7.55 | 3.78% | - |
| Mar 25, 2026 | 7.69 | 7.69 | 7.28 | 7.28 | 7.28 | -5.40% | 145 |
| Mar 24, 2026 | 7.24 | 7.69 | 7.24 | 7.69 | 7.69 | 5.56% | 105 |
| Mar 23, 2026 | 6.73 | 7.29 | 6.73 | 7.29 | 7.29 | 7.13% | 40 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.63% | 5,000 |
| Mar 19, 2026 | 6.59 | 7.13 | 6.34 | 7.13 | 7.13 | -5.69% | 9,670 |
| Mar 18, 2026 | 7.39 | 7.56 | 7.39 | 7.56 | 7.56 | 3.35% | 500 |
| Mar 17, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Mar 16, 2026 | 6.88 | 7.38 | 6.88 | 7.38 | 7.38 | 7.98% | - |
| Mar 13, 2026 | 6.81 | 6.83 | 6.81 | 6.83 | 6.83 | 0.29% | - |
| Mar 12, 2026 | 7.39 | 7.59 | 6.81 | 6.81 | 6.81 | -9.32% | 2,610 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | 0.20% | 160 |
| Mar 10, 2026 | 7.42 | 7.70 | 7.42 | 7.50 | 7.50 | 1.77% | 1,012 |
| Mar 9, 2026 | 6.90 | 7.51 | 6.90 | 7.37 | 7.37 | 3.51% | 11 |
| Mar 6, 2026 | 7.24 | 7.30 | 7.12 | 7.12 | 7.12 | -1.25% | 120 |
| Mar 5, 2026 | 7.73 | 7.73 | 7.21 | 7.21 | 7.21 | -7.45% | 53 |
| Mar 4, 2026 | 7.62 | 7.85 | 7.62 | 7.79 | 7.79 | 1.43% | 50 |
| Mar 3, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.03% | - |
| Mar 2, 2026 | 7.90 | 8.04 | 7.76 | 7.76 | 7.76 | 1.24% | 3,900 |
| Feb 27, 2026 | 7.56 | 7.84 | 7.56 | 7.66 | 7.66 | 0.92% | 300 |
| Feb 26, 2026 | 7.41 | 7.59 | 7.41 | 7.59 | 7.59 | 2.15% | - |
| Feb 25, 2026 | 7.33 | 7.49 | 7.33 | 7.43 | 7.43 | 1.43% | 1,500 |
| Feb 24, 2026 | 6.99 | 7.33 | 6.99 | 7.33 | 7.33 | 3.61% | 88 |
| Feb 23, 2026 | 7.22 | 7.22 | 7.07 | 7.07 | 7.07 | -2.42% | 80 |
| Feb 20, 2026 | 7.11 | 7.30 | 7.11 | 7.25 | 7.25 | 2.11% | 1,000 |
| Feb 19, 2026 | 6.79 | 7.10 | 6.79 | 7.10 | 7.10 | 4.72% | 1,000 |
| Feb 18, 2026 | 6.58 | 6.78 | 6.58 | 6.78 | 6.78 | 3.20% | - |
| Feb 17, 2026 | 6.63 | 6.63 | 6.57 | 6.57 | 6.57 | -1.28% | - |
| Feb 16, 2026 | 6.46 | 6.65 | 6.46 | 6.65 | 6.65 | 3.02% | - |
| Feb 13, 2026 | 6.32 | 6.46 | 6.32 | 6.46 | 6.46 | 2.30% | - |
| Feb 12, 2026 | 6.45 | 6.59 | 6.31 | 6.31 | 6.31 | -2.09% | 1,010 |
| Feb 11, 2026 | 6.24 | 6.46 | 6.24 | 6.45 | 6.45 | 3.45% | 1,000 |