Skip to main content
logo
Diana Shipping Inc. (FRA:DSZ)
Germany flag Germany · Delayed Price · Currency is EUR
2.045
-0.035 (-1.68%)
Last updated: Apr 24, 2026, 8:03 AM CET

FRA:DSZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Mar 20, 20262.062.062.062.062.06-1.62%-
Mar 19, 20262.092.102.092.102.10-1.13%11,527
Mar 18, 20262.082.122.082.122.128.21%3,500
Mar 17, 20261.961.961.961.961.96-0.20%-
Mar 16, 20261.971.971.971.971.971.18%-
Mar 13, 20261.941.941.941.941.94-4.71%-
Mar 12, 20262.042.042.042.042.04-0.59%-
Mar 11, 20262.052.052.052.052.05-0.87%-
Mar 10, 20262.072.072.072.072.065.40%-
Mar 9, 20261.961.961.961.961.95-7.80%-
Mar 6, 20262.132.132.132.132.12-1.30%-
Mar 5, 20262.162.162.162.162.15-1.91%-
Mar 4, 20262.202.202.202.202.190.09%-
Mar 3, 20262.202.202.202.202.19-2.40%-
Mar 2, 20262.122.252.122.252.246.74%3,500
Feb 27, 20262.112.112.112.112.10-1.59%-
Feb 26, 20262.132.142.032.142.131.71%30,050
Feb 25, 20262.112.112.112.112.10-2.32%-
Feb 24, 20262.162.162.162.162.151.99%-
Feb 23, 20262.112.112.112.112.11-1.31%-
Feb 20, 20262.092.142.092.142.135.21%250
Feb 19, 20262.042.042.042.042.03-1.55%-
Feb 18, 20261.992.071.992.072.065.46%1,300
Feb 17, 20261.961.961.961.961.95-0.36%-
Feb 16, 20261.971.971.971.971.962.39%-
Feb 13, 20261.921.921.921.921.91-4.38%-
Feb 12, 20262.012.012.012.012.000.65%-
Feb 11, 20261.922.001.922.001.993.79%58