Performance Shipping Inc. (FRA:DS2)
Germany · Delayed Price · Currency is EUR 1.880
-0.008 (-0.42%)
At close: Dec 19, 2025
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Dec 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Dec 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |
| Dec 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.94% | - |
| Dec 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.64% | - |
| Dec 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.41% | - |
| Dec 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Dec 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.97% | - |
| Dec 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.18% | - |
| Dec 8, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.59% | - |
| Dec 5, 2025 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | -5.07% | 1,000 |
| Dec 4, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.60% | - |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -5.31% | - |
| Dec 2, 2025 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 15.05% | 3,810 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.12% | - |
| 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% | - |