Diana Shipping Inc. (FRA:DSZ)
Germany · Delayed Price · Currency is EUR 1.861
-0.022 (-1.17%)
At close: Jan 30, 2026
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | -1.91% | - |
| Dec 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 6.15% | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -2.17% | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -1.95% | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 8.37% | 4 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 0.13% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 3.77% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | -3.05% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 5.54% | - |
| Nov 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 0.28% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.72% | - |
| Nov 20, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.53 | 5.33% | 720 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.74% | - |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -1.19% | - |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 1.14% | - |