Diana Shipping Inc. (FRA:DSZ)
Germany · Delayed Price · Currency is EUR 1.748
-0.028 (-1.58%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:DSZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.58% | - |
| Jul 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jul 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.77% | - |
| Jul 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -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 | 1.93 | 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 | 1.85 | 0.33% | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -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 | 1.80 | 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 | 1.77 | -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 | 1.72 | -2.27% | - |
| Jun 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.27% | - |
| Jun 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Jun 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.79% | - |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.54% | - |
| Jun 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 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 | 1.94 | 0.10% | 50 |
| Jun 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.20% | - |
| Jun 16, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 470 |
| Jun 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.74% | - |
| Jun 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.08% | - |
| Jun 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.71% | - |
| Jun 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.08% | - |
| Jun 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 0.61% | - |
| Jun 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -0.50% | - |
| Jun 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 1.02% | - |
| Jun 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -1.85% | - |
| Jun 3, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.00 | -1.72% | - |
| Jun 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 3.03% | - |
| Jun 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -4.35% | - |
| May 29, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.06 | -2.13% | - |
| May 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -10.00% | - |
| May 27, 2026 | 2.38 | 2.38 | 2.35 | 2.35 | 2.34 | 7.31% | 4,000 |
| May 26, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.18 | -0.23% | - |
| May 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -3.30% | - |
| May 22, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.26 | 0.67% | - |
| May 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 2.04% | - |
| May 20, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.20 | -1.12% | - |
| May 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -4.49% | - |
| May 18, 2026 | 2.23 | 2.34 | 2.23 | 2.34 | 2.33 | 1.96% | 300 |
| May 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | - | - |
| May 14, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -4.97% | - |
| May 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.40 | 8.05% | - |
| May 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -0.45% | - |