Diana Shipping Inc. (FRA:DSZ)
Germany · Delayed Price · Currency is EUR 2.142
+0.106 (5.21%)
At close: Feb 20, 2026
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 5.21% | 250 |
| Feb 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.55% | - |
| Feb 18, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 5.46% | 1,300 |
| Feb 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.36% | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.39% | - |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.38% | - |
| Feb 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.65% | - |
| Feb 11, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.79% | 58 |
| Feb 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.07% | - |
| Feb 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.31% | - |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.33% | - |
| Feb 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Feb 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.64% | - |
| Feb 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.37% | - |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.34% | - |
| Jan 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.17% | - |
| Jan 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.11% | - |
| Jan 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.13% | - |
| Jan 27, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 3.67% | 600 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.26% | - |
| Jan 23, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 0.94% | 1,000 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.33% | - |
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.48% | - |
| Jan 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.70% | - |
| Jan 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.18% | - |
| Jan 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 10.41% | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.25% | - |
| Jan 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Jan 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | - |
| Jan 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Jan 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.98% | - |
| Jan 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.31% | - |
| Jan 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.56% | - |
| Jan 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jan 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.07% | - |
| Dec 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Dec 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.19% | - |
| Dec 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.15% | - |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.59% | - |
| Dec 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.31% | - |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.75% | - |
| Dec 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.98% | - |
| Dec 16, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.78% | 2,000 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.54% | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.25% | - |
| Dec 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.90% | - |
| Dec 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.42% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.58% | - |