Diana Shipping Inc. (FRA:DSZ)
Germany · Delayed Price · Currency is EUR 2.072
-0.004 (-0.19%)
At close: Mar 27, 2026
FRA:DSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.19% | - |
| Mar 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.63% | - |
| Mar 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 5.75% | - |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.02% | - |
| Mar 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.10% | - |
| Mar 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.62% | - |
| Mar 19, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -1.13% | 11,527 |
| Mar 18, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 8.21% | 3,500 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.20% | - |
| Mar 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.18% | - |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.71% | - |
| Mar 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.59% | - |
| Mar 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.87% | - |
| Mar 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.06 | 5.40% | - |
| Mar 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -7.80% | - |
| Mar 6, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.12 | -1.30% | - |
| Mar 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -1.91% | - |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | 0.09% | - |
| Mar 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -2.40% | - |
| Mar 2, 2026 | 2.12 | 2.25 | 2.12 | 2.25 | 2.24 | 6.74% | 3,500 |
| Feb 27, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.10 | -1.59% | - |
| Feb 26, 2026 | 2.13 | 2.14 | 2.03 | 2.14 | 2.13 | 1.71% | 30,050 |
| Feb 25, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.10 | -2.32% | - |
| Feb 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 1.99% | - |
| Feb 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.31% | - |
| Feb 20, 2026 | 2.09 | 2.14 | 2.09 | 2.14 | 2.13 | 5.21% | 250 |
| Feb 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -1.55% | - |
| Feb 18, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.06 | 5.46% | 1,300 |
| Feb 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -0.36% | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | 2.39% | - |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | -4.38% | - |
| Feb 12, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | 0.65% | - |
| Feb 11, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 1.99 | 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 | 1.88 | 5.31% | - |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -4.33% | - |
| Feb 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -1.06% | - |
| Feb 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 0.64% | - |
| Feb 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | -0.37% | - |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | 1.34% | - |
| Jan 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -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 | 1.86 | 3.67% | 600 |
| Jan 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -1.26% | - |
| Jan 23, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.81 | 0.94% | 1,000 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 9.33% | - |
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -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 | 1.70 | -3.18% | - |