Diana Shipping Inc. (FRA:DSZ)
Germany · Delayed Price · Currency is EUR 2.280
+0.020 (0.88%)
At close: Aug 26, 2026
FRA:DSZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1.55% | - |
| Aug 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.00% | - |
| Aug 24, 2026 | 2.26 | 2.33 | 2.26 | 2.33 | 2.33 | 5.43% | 960 |
| Aug 21, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.07% | - |
| Aug 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -0.22% | 480 |
| Aug 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | -0.22% | - |
| Aug 18, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.22 | -1.76% | - |
| Aug 17, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | 2.26 | 8.87% | 450 |
| Aug 14, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.08 | 3.47% | - |
| Aug 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 0.85% | - |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -0.60% | - |
| Aug 11, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | -1.71% | - |
| Aug 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.04 | -3.54% | - |
| Aug 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -2.97% | - |
| Aug 6, 2026 | 2.16 | 2.19 | 2.16 | 2.19 | 2.18 | 3.07% | 1,000 |
| Aug 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | - | - |
| Aug 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 2.66% | - |
| Aug 3, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.06 | 5.46% | - |
| Jul 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 7.23% | - |
| Jul 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -1.51% | - |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.49% | - |
| Jul 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | -2.99% | - |
| Jul 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -1.72% | - |
| Jul 24, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 5.45% | 1,295 |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -1.27% | - |
| Jul 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 2.38% | - |
| Jul 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 5.95% | - |
| Jul 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | -1.58% | - |
| Jul 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -1.11% | - |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -0.77% | - |
| Jul 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.77% | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.49% | - |
| Jul 13, 2026 | 1.82 | 1.93 | 1.82 | 1.93 | 1.92 | 6.51% | 470 |
| Jul 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.95% | - |
| Jul 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.33% | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.18% | - |
| Jul 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.67% | - |
| Jul 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 0.22% | - |
| Jul 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.36% | - |
| Jul 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | -1.23% | - |
| Jul 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.19% | - |
| Jun 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -2.27% | - |
| Jun 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 1.27% | - |
| Jun 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -2.25% | - |
| Jun 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -3.79% | - |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 1.54% | - |
| Jun 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 2.13% | - |
| Jun 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.11% | - |
| Jun 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.95% | - |
| Jun 18, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.93 | 0.10% | 50 |