International Seaways, Inc. (FRA:IS5)
Germany · Delayed Price · Currency is EUR 40.19
+0.09 (0.22%)
At close: Sep 26, 2025
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 40.00 | 40.00 | 39.86 | 39.86 | 39.86 | -0.82% | 88 |
| Sep 26, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.22% | - |
| Sep 25, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.47% | - |
| Sep 24, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.72% | - |
| Sep 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.32% | - |
| Sep 22, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -2.24% | - |
| Sep 19, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.94% | - |
| Sep 18, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 2.50% | - |
| Sep 17, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -2.44% | - |
| Sep 16, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 3.37% | - |
| Sep 15, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.24% | - |
| Sep 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.10% | - |
| Sep 11, 2025 | 39.14 | 39.17 | 39.14 | 39.17 | 39.17 | -1.73% | 100 |
| Sep 10, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.53% | - |
| Sep 9, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 39.82 | -0.66% | - |
| Sep 8, 2025 | 39.75 | 40.75 | 39.75 | 40.75 | 40.09 | 4.25% | 60 |
| Sep 5, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.46 | 0.13% | - |
| Sep 4, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.41 | -0.94% | - |
| Sep 3, 2025 | 38.64 | 39.41 | 38.64 | 39.41 | 38.77 | 1.97% | 3,010 |
| Sep 2, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.02 | 0.62% | - |
| Sep 1, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 37.79 | -1.18% | - |
| Aug 29, 2025 | 38.33 | 38.87 | 38.33 | 38.87 | 38.24 | 1.97% | 80 |
| Aug 28, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.50 | 1.36% | - |
| Aug 27, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.00 | -0.32% | - |
| Aug 26, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.12 | -0.26% | - |
| Aug 25, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.22 | -0.47% | - |
| Aug 22, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.39 | 5.88% | - |
| Aug 21, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.32 | 1.82% | - |
| Aug 20, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.69 | -2.62% | - |
| Aug 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 35.62 | 2.69% | - |
| Aug 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.69 | -0.87% | - |
| Aug 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 34.99 | -0.53% | - |
| Aug 14, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.18 | -0.11% | - |
| Aug 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.22 | -0.91% | - |
| Aug 12, 2025 | 35.72 | 36.13 | 35.72 | 36.13 | 35.54 | -0.77% | 300 |
| Aug 11, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 35.82 | -0.68% | - |
| Aug 8, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.07 | -1.16% | - |
| Aug 7, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.49 | -0.13% | - |
| Aug 6, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.54 | 3.86% | - |
| Aug 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.18 | 3.65% | - |
| Aug 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 33.94 | 0.06% | - |
| Aug 1, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 33.92 | -4.22% | - |
| Jul 31, 2025 | 35.66 | 36.00 | 35.66 | 36.00 | 35.42 | 2.10% | 300 |
| Jul 30, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.69 | 0.43% | - |
| Jul 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.54 | 2.96% | - |
| Jul 28, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.55 | -0.73% | - |
| Jul 25, 2025 | 34.40 | 34.40 | 34.35 | 34.35 | 33.79 | 1.30% | 180 |
| Jul 24, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.36 | 3.26% | - |
| Jul 23, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.31 | 0.55% | - |
| Jul 22, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.13 | -1.39% | - |