International Seaways, Inc. (FRA:IS5)
42.26
+2.73 (6.91%)
Last updated: Oct 24, 2025, 8:04 AM CET
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | - |
| Dec 4, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.81% | - |
| Dec 3, 2015 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.90% | - |
| Dec 2, 2015 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.21% | - |
| Dec 1, 2015 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.39% | - |
| Nov 30, 2015 | 21.43 | 21.46 | 21.43 | 21.46 | 21.46 | 0.09% | - |
| Nov 27, 2015 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.21% | - |
| Nov 26, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | - |
| Nov 25, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.93% | - |
| Nov 24, 2015 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.90% | 100 |
| Nov 23, 2015 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.95% | - |
| Nov 20, 2015 | 20.96 | 20.99 | 20.96 | 20.99 | 20.99 | 0.57% | - |
| Nov 19, 2015 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% | - |
| Nov 18, 2015 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.23% | - |
| Nov 17, 2015 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.71% | - |
| Nov 16, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.39% | - |
| Nov 13, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.21% | - |
| Nov 12, 2015 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.20% | - |
| Nov 11, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.32% | - |
| Nov 10, 2015 | 21.02 | 21.02 | 20.98 | 20.98 | 20.98 | 0.32% | - |
| Nov 9, 2015 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.18% | - |
| Nov 6, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.19% | - |
| Nov 5, 2015 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.01% | - |
| Nov 4, 2015 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.75% | - |
| Nov 3, 2015 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.67% | - |
| Nov 2, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.28% | - |
| Oct 30, 2015 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.45% | - |
| Oct 29, 2015 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.49% | - |
| Oct 28, 2015 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.59% | - |
| Oct 27, 2015 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.25% | - |
| Oct 26, 2015 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.19% | - |
| Oct 23, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.75% | - |
| Oct 22, 2015 | 19.80 | 19.91 | 19.80 | 19.91 | 19.91 | 1.46% | - |
| Oct 21, 2015 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.17% | - |
| Oct 20, 2015 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.36% | - |
| Oct 19, 2015 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.24% | - |
| Oct 16, 2015 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.06% | - |
| Oct 15, 2015 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | 0.83% | - |
| Oct 14, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.18% | - |
| Oct 13, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.11% | - |
| Oct 12, 2015 | 19.39 | 19.39 | 19.38 | 19.38 | 19.38 | -0.79% | - |
| Oct 9, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.21% | - |
| Oct 8, 2015 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.84% | - |
| Oct 7, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.13% | - |
| Oct 6, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.23% | - |
| Oct 5, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.79% | - |
| Oct 2, 2015 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.12% | - |
| Oct 1, 2015 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.28% | - |
| Sep 30, 2015 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | - |
| Sep 29, 2015 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -2.12% | - |