d'Amico International Shipping S.A. (FRA:B7C0)
Germany · Delayed Price · Currency is EUR 7.29
-0.05 (-0.68%)
At close: Aug 26, 2026
FRA:B7C0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | - | -0.68% | - |
| Aug 25, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.39% | - |
| Aug 24, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.80% | - |
| Aug 21, 2026 | 7.20 | 7.46 | 7.20 | 7.46 | 7.46 | 3.61% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Aug 19, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.07% | - |
| Aug 18, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.35% | - |
| Aug 17, 2026 | 7.15 | 7.16 | 7.15 | 7.16 | 7.16 | 0.42% | - |
| Aug 14, 2026 | 7.03 | 7.13 | 7.03 | 7.13 | 7.13 | 4.24% | - |
| Aug 13, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.22% | - |
| Aug 12, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.29% | - |
| Aug 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Aug 10, 2026 | 6.88 | 6.99 | 6.88 | 6.99 | 6.99 | -4.12% | - |
| Aug 7, 2026 | 7.05 | 7.29 | 7.05 | 7.29 | 7.29 | 2.25% | 10 |
| Aug 6, 2026 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | -0.21% | 1 |
| Aug 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.21% | - |
| Aug 4, 2026 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -0.56% | - |
| Aug 3, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.56% | - |
| Jul 31, 2026 | 7.58 | 7.58 | 7.13 | 7.13 | 7.13 | -3.85% | - |
| Jul 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.27% | - |
| Jul 29, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.18% | - |
| Jul 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -5.03% | - |
| Jul 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.21% | - |
| Jul 24, 2026 | 7.59 | 7.86 | 7.59 | 7.86 | 7.86 | 5.36% | - |
| Jul 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.36% | - |
| Jul 22, 2026 | 7.49 | 7.64 | 7.49 | 7.64 | 7.64 | 4.09% | 129 |
| Jul 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.75% | - |
| Jul 20, 2026 | 7.15 | 7.29 | 7.15 | 7.29 | 7.29 | 1.89% | - |
| Jul 17, 2026 | 7.49 | 7.49 | 7.15 | 7.15 | 7.15 | -5.05% | 6 |
| Jul 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.46% | - |
| Jul 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.24% | - |
| Jul 14, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 1.19% | 1,300 |
| Jul 13, 2026 | 7.13 | 7.57 | 7.13 | 7.57 | 7.57 | 5.07% | - |
| Jul 10, 2026 | 7.02 | 7.21 | 7.02 | 7.21 | 7.21 | -2.24% | - |
| Jul 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.48% | - |
| Jul 8, 2026 | 7.09 | 7.34 | 7.09 | 7.34 | 7.34 | 1.66% | - |
| Jul 7, 2026 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 0.28% | 14 |
| Jul 6, 2026 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | 2.93% | - |
| Jul 3, 2026 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 7.46% | - |
| Jul 2, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.69% | - |
| Jul 1, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -3.46% | 15 |
| Jun 30, 2026 | 7.03 | 7.03 | 6.79 | 6.79 | 6.79 | -3.14% | 100 |
| Jun 29, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | -1.48% | - |
| Jun 26, 2026 | 7.75 | 7.75 | 7.11 | 7.11 | 7.11 | -10.79% | - |
| 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% | - |