International Seaways, Inc. (FRA:IS5)
Germany · Delayed Price · Currency is EUR 56.20
-0.46 (-0.81%)
Last updated: Feb 23, 2026, 8:06 AM CET
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.28% | - |
| Feb 19, 2026 | 54.92 | 56.50 | 54.92 | 56.50 | 56.50 | 4.82% | 32 |
| Feb 18, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.09% | - |
| Feb 17, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.56% | - |
| Feb 16, 2026 | 53.48 | 53.62 | 53.48 | 53.62 | 53.62 | 3.67% | 10 |
| Feb 13, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.71% | - |
| Feb 12, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 4.20% | - |
| Feb 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.43% | - |
| Feb 10, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.67% | - |
| Feb 9, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 3.86% | - |
| Feb 6, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.67% | - |
| Feb 5, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -2.16% | - |
| Feb 4, 2026 | 51.20 | 51.20 | 50.58 | 50.58 | 50.58 | -0.16% | 20 |
| Feb 3, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 2.53% | - |
| Feb 2, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.04% | - |
| Jan 30, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.73% | - |
| Jan 29, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 3.84% | - |
| Jan 28, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.21% | - |
| Jan 27, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.40% | - |
| Jan 26, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.26% | - |
| Jan 23, 2026 | 47.48 | 48.34 | 47.48 | 48.34 | 48.34 | -1.81% | 10 |
| Jan 22, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 3.51% | - |
| Jan 21, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.46% | - |
| Jan 20, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.40% | - |
| Jan 19, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.13% | - |
| Jan 16, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.73% | - |
| Jan 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.19% | - |
| Jan 14, 2026 | 47.37 | 47.91 | 47.37 | 47.91 | 47.91 | 3.68% | 45 |
| Jan 13, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.13% | - |
| Jan 12, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.58% | - |
| Jan 9, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.87% | - |
| Jan 8, 2026 | 45.72 | 46.02 | 45.72 | 46.02 | 46.02 | 2.54% | 70 |
| Jan 7, 2026 | 41.05 | 44.88 | 41.05 | 44.88 | 44.88 | 13.62% | 80 |
| Jan 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.78% | - |
| Jan 5, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.84% | - |
| Jan 2, 2026 | 41.18 | 41.18 | 39.48 | 39.48 | 39.48 | -4.38% | 50 |
| Dec 30, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 1.15% | - |
| Dec 29, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.37% | - |
| Dec 23, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.32% | - |
| Dec 22, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - | - |
| Dec 19, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.26% | - |
| Dec 18, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 1.70% | - |
| Dec 17, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -1.07% | - |
| Dec 16, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - | - |
| Dec 15, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.58% | - |
| Dec 12, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.22% | - |
| Dec 11, 2025 | 41.61 | 41.61 | 41.26 | 41.26 | 41.26 | -2.87% | 22 |
| Dec 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -2.99% | 80 |
| Dec 9, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | 0.60% | - |
| Dec 8, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 42.79 | -0.78% | - |