Skip to main content
logo
Diana Shipping Inc. (FRA:DSZ)
Germany flag Germany · Delayed Price · Currency is EUR
1.968
-0.037 (-1.85%)
Last updated: Jun 4, 2026, 9:12 AM CET

FRA:DSZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.012.012.012.012.01-1.72%-
Jun 2, 20262.042.042.042.042.043.03%-
Jun 1, 20261.981.981.981.981.98-4.35%-
May 29, 20262.072.072.072.072.07-2.13%-
May 28, 20262.122.122.122.122.12-10.00%-
May 27, 20262.382.382.352.352.357.31%4,000
May 26, 20262.192.192.192.192.19-0.23%-
May 25, 20262.202.202.202.202.20-3.30%-
May 22, 20262.272.272.272.272.270.67%-
May 21, 20262.262.262.262.262.262.04%-
May 20, 20262.212.212.212.212.21-1.12%-
May 19, 20262.242.242.242.242.24-4.49%-
May 18, 20262.232.342.232.342.341.96%300
May 15, 20262.302.302.302.302.30--
May 14, 20262.302.302.302.302.30-4.97%-
May 13, 20262.422.422.422.422.428.05%-
May 12, 20262.242.242.242.242.24-0.45%-
May 11, 20262.252.252.252.252.250.22%-
May 8, 20262.242.242.242.242.240.45%-
May 7, 20262.232.232.232.232.23-1.55%-
May 6, 20262.272.272.272.272.27-1.52%-
May 5, 20262.172.302.172.302.303.60%3,500
May 4, 20262.132.222.132.222.227.77%1,470
Apr 30, 20262.062.062.062.062.06-3.96%-
Apr 29, 20262.112.152.112.152.153.12%3,500
Apr 28, 20262.082.082.082.082.082.72%-
Apr 27, 20262.032.032.032.032.03-0.98%-
Apr 24, 20262.052.052.052.052.05-1.68%-
Apr 23, 20262.082.082.082.082.080.48%-
Apr 22, 20262.072.072.072.072.07-4.83%-
Apr 21, 20262.152.182.152.182.182.59%480
Apr 20, 20262.122.122.122.122.122.42%-
Apr 17, 20262.072.072.072.072.07-0.72%-
Apr 16, 20262.092.092.092.092.090.48%-
Apr 15, 20262.082.082.082.082.08-0.48%-
Apr 14, 20262.092.092.092.092.093.99%-
Apr 13, 20262.012.012.012.012.01-1.72%-
Apr 10, 20262.042.042.042.042.04-7.69%-
Apr 9, 20262.202.212.202.212.212.55%2
Apr 8, 20262.162.162.162.162.16--
Apr 7, 20262.162.162.162.162.163.51%-
Apr 2, 20262.082.102.082.082.08-1.51%3,500
Apr 1, 20262.112.112.112.112.114.55%-
Mar 31, 20262.022.022.022.022.02-0.98%-
Mar 30, 20262.042.042.042.042.04-1.45%-
Mar 27, 20262.072.072.072.072.07-0.19%-
Mar 26, 20262.082.082.082.082.08-2.63%-
Mar 25, 20262.132.132.132.132.135.75%-
Mar 24, 20262.022.022.022.022.024.02%-
Mar 23, 20261.941.941.941.941.94-6.10%-