Diana Shipping Inc. (FRA:DSZ)
Germany · Delayed Price · Currency is EUR 1.431
-0.019 (-1.31%)
At close: Dec 19, 2025
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -0.07% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -1.78% | - |
| Nov 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | -0.52% | - |
| Nov 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | 5.89% | - |
| Nov 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 3.15% | - |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -1.76% | - |
| Nov 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.30% | - |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -3.27% | - |
| Nov 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -2.84% | - |
| Nov 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 1.02% | - |
| Oct 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | 2.09% | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -1.85% | - |
| Oct 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | 4.06% | - |
| Oct 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -2.63% | - |
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.73% | - |
| Oct 23, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.44 | 5.69% | 3,000 |
| Oct 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -4.86% | - |
| Oct 21, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.43 | 1.69% | 1,000 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.34% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 4.39% | - |
| Oct 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -3.21% | - |
| Oct 15, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.43 | 1.06% | 350 |
| Oct 14, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.41 | 6.69% | 2,000 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -5.00% | - |