Performance Shipping Inc. (FRA:DS2)
Germany · Delayed Price · Currency is EUR 1.620
-0.052 (-3.11%)
At close: Mar 27, 2026
FRA:DS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.11% | - |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| Mar 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.83% | - |
| Mar 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.40% | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.13% | - |
| Mar 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.24% | - |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.61% | - |
| Mar 18, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -2.52% | 250 |
| Mar 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.80% | - |
| Mar 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.95% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.66% | - |
| Mar 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.99% | - |
| Mar 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.64% | - |
| Mar 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.88% | - |
| Mar 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Mar 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.42% | - |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -17.53% | - |
| Mar 4, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.01% | - |
| Mar 3, 2026 | 2.33 | 2.33 | 2.24 | 2.24 | 2.24 | 10.10% | 2,249 |
| Mar 2, 2026 | 2.17 | 2.17 | 2.03 | 2.03 | 2.03 | 14.04% | 13,716 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.85% | - |
| Feb 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.60% | - |
| Feb 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.22% | - |
| Feb 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -9.45% | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.55% | - |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | - |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.38% | - |
| Feb 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | - |
| Feb 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.60% | - |
| Feb 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.33% | - |
| Feb 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.36% | - |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.12% | - |
| Feb 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | - |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.63% | - |
| Feb 4, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.53% | - |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Feb 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.02% | - |
| Jan 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.12% | - |
| Jan 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.24% | - |
| Jan 28, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 7.19% | 1,160 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.36% | - |
| Jan 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.10% | - |
| Jan 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.04% | - |
| Jan 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.82% | - |
| Jan 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.06% | - |
| Jan 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Jan 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.70% | - |