Performance Shipping Inc. (FRA:DS2)
Germany · Delayed Price · Currency is EUR 1.786
+0.054 (3.12%)
At close: Jan 30, 2026
Performance Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Jan 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.03% | - |
| Jan 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.09% | - |
| Jan 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.94% | - |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.37% | - |
| Jan 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.68% | - |
| Jan 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.64% | - |
| Jan 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.41% | - |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.44% | - |
| Jan 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.26% | - |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.91% | - |
| Dec 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.32% | - |
| Dec 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.84% | - |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Dec 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.17% | - |
| 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 |