Performance Shipping Inc. (FRA:DS2)
Germany · Delayed Price · Currency is EUR 1.796
+0.036 (2.05%)
At close: Nov 28, 2025
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.05% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.00% | - |
| Nov 26, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | -9.75% | 500 |
| Nov 25, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.63% | 1,429 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.20% | - |
| Nov 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.27% | - |
| Nov 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Nov 19, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.33% | - |
| Nov 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.14% | - |
| Nov 17, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.06% | 107 |
| Nov 14, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 0.97% | 750 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76% | - |
| Nov 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.11% | - |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.66% | - |
| Nov 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.11% | - |
| Nov 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.81% | - |
| Nov 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Nov 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.24% | - |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.79% | - |
| Nov 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.84% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.89% | - |
| Oct 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.44% | - |
| Oct 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.44% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.26% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.45% | - |
| Oct 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.46% | - |
| Oct 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.49% | - |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.67% | - |
| Oct 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.16% | - |
| Oct 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.16% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.63% | - |
| Oct 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.20% | - |
| Oct 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.57% | - |
| Oct 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.02% | 3,000 |
| Oct 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.62% | - |
| Oct 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.75% | - |
| Oct 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Oct 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.25% | - |
| Oct 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.58% | - |
| Oct 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.85% | - |
| Oct 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.78% | - |
| Sep 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.77% | - |
| Sep 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.67% | - |
| Sep 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.22% | - |
| Sep 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 9.90% | - |
| Sep 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.38% | - |
| Sep 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.17% | - |
| Sep 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.85% | - |