International Seaways, Inc. (FRA:IS5)
Germany · Delayed Price · Currency is EUR 40.48
-0.27 (-0.66%)
Last updated: Sep 9, 2025, 8:01 AM CET
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | - | -0.66% | 60 |
| Sep 8, 2025 | 39.75 | 40.75 | 39.75 | 40.75 | - | 4.25% | 60 |
| Sep 5, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | - | 0.13% | 3,010 |
| Sep 4, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | - | -0.94% | 3,010 |
| Sep 3, 2025 | 38.64 | 39.41 | 38.64 | 39.41 | - | 1.97% | 3,010 |
| Sep 2, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | - | 0.62% | 80 |
| Sep 1, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | - | -1.18% | 80 |
| Aug 29, 2025 | 38.33 | 38.87 | 38.33 | 38.87 | - | 1.97% | 80 |
| Aug 28, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | - | 1.36% | 300 |
| Aug 27, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | - | -0.32% | 300 |
| Aug 26, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | - | -0.26% | - |
| Aug 25, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | - | -0.47% | - |
| Aug 22, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | - | 5.88% | 300 |
| Aug 21, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | - | 1.82% | - |
| Aug 20, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | - | -2.62% | 300 |
| Aug 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | - | 2.69% | - |
| Aug 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | - | -0.87% | - |
| Aug 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | - | -0.53% | 300 |
| Aug 14, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | - | -0.11% | 300 |
| Aug 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -0.91% | 300 |
| Aug 12, 2025 | 35.72 | 36.13 | 35.72 | 36.13 | - | -0.77% | 300 |
| Aug 11, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | - | -0.68% | - |
| Aug 8, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | - | -1.16% | 300 |
| Aug 7, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | - | -0.13% | 300 |
| Aug 6, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | - | 3.86% | 300 |
| Aug 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | - | 3.65% | 300 |
| Aug 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | - | 0.06% | 300 |
| Aug 1, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | -4.22% | 300 |
| Jul 31, 2025 | 35.66 | 36.00 | 35.66 | 36.00 | - | 2.10% | 300 |
| Jul 30, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | - | 0.43% | 180 |
| Jul 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | - | 2.96% | 180 |
| Jul 28, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | - | -0.73% | 180 |
| Jul 25, 2025 | 34.40 | 34.40 | 34.35 | 34.35 | - | 1.30% | 180 |
| Jul 24, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | - | 3.26% | - |
| Jul 23, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | - | 0.55% | 3 |
| Jul 22, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | - | -1.39% | 3 |
| Jul 21, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | - | -1.31% | 3 |
| Jul 18, 2025 | 33.55 | 33.56 | 33.55 | 33.56 | - | 2.76% | 3 |
| Jul 17, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | - | 0.25% | 300 |
| Jul 16, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | - | -2.07% | 300 |
| Jul 15, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | - | -1.48% | 300 |
| Jul 14, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | - | 0.42% | 300 |
| Jul 11, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | - | 2.37% | 300 |
| Jul 10, 2025 | 32.23 | 32.85 | 32.23 | 32.85 | - | -2.00% | 300 |
| Jul 9, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | - | -1.47% | - |
| Jul 8, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | - | 1.95% | 45 |
| Jul 7, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | - | 1.49% | 45 |
| Jul 4, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | - | 1.01% | 500 |
| Jul 3, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | - | 4.46% | - |
| Jul 2, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | 1.14% | - |