International Seaways, Inc. (FRA:IS5)
Germany · Delayed Price · Currency is EUR 97.85
-0.15 (-0.15%)
At close: Sep 18, 2026
FRA:IS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 96.05 | 97.95 | 96.05 | 97.85 | 97.85 | -0.15% | 136 |
| Sep 17, 2026 | 96.55 | 98.00 | 96.55 | 98.00 | 98.00 | 2.03% | 35 |
| Sep 16, 2026 | 92.60 | 96.05 | 92.60 | 96.05 | 96.05 | 2.51% | 50 |
| Sep 15, 2026 | 90.75 | 93.70 | 90.65 | 93.70 | 93.70 | 4.34% | 164 |
| Sep 14, 2026 | 89.95 | 89.95 | 89.80 | 89.80 | 89.80 | 2.92% | 5 |
| Sep 11, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.23% | - |
| Sep 10, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.52% | - |
| Sep 9, 2026 | 89.10 | 91.75 | 89.10 | 90.95 | 86.60 | 1.68% | 510 |
| Sep 8, 2026 | 92.70 | 92.70 | 89.45 | 89.45 | 85.17 | -2.61% | 480 |
| Sep 7, 2026 | 91.90 | 93.50 | 91.85 | 91.85 | 87.45 | 5.51% | 1,127 |
| Sep 4, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 82.88 | 0.64% | - |
| Sep 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 82.36 | 0.70% | - |
| Sep 2, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 81.79 | 1.96% | - |
| Sep 1, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 80.22 | -0.06% | - |
| Aug 31, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 80.27 | -0.82% | - |
| Aug 28, 2026 | 84.40 | 85.00 | 84.40 | 85.00 | 80.93 | 5.52% | 60 |
| Aug 27, 2026 | 80.15 | 80.55 | 80.15 | 80.55 | 76.70 | -2.19% | 30 |
| Aug 26, 2026 | 84.10 | 84.10 | 82.35 | 82.35 | 78.41 | -3.17% | 100 |
| Aug 25, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 80.98 | 0.65% | - |
| Aug 24, 2026 | 84.40 | 84.50 | 84.40 | 84.50 | 80.46 | 0.12% | 24 |
| Aug 21, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 80.36 | -0.18% | - |
| Aug 20, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 80.50 | 0.24% | - |
| Aug 19, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 80.31 | -1.17% | - |
| Aug 18, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 81.27 | 2.96% | - |
| Aug 17, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 78.93 | 1.47% | - |
| Aug 14, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 77.79 | 2.90% | - |
| Aug 13, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 75.60 | 3.86% | - |
| Aug 12, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 72.79 | -1.55% | - |
| Aug 11, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 73.93 | -2.69% | - |
| Aug 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 75.98 | -0.19% | - |
| Aug 7, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 76.12 | 2.43% | - |
| Aug 6, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 74.31 | -2.13% | - |
| Aug 5, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 75.93 | -4.49% | - |
| Aug 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 79.50 | 0.72% | - |
| Aug 3, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 78.93 | 0.67% | - |
| Jul 31, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 78.41 | 0.37% | - |
| Jul 30, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 78.12 | 1.05% | - |
| Jul 29, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 77.31 | 2.72% | - |
| Jul 28, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 75.27 | -2.11% | - |
| Jul 27, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 76.89 | 1.00% | - |
| Jul 24, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 76.12 | 3.97% | - |
| Jul 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 73.22 | -2.84% | - |
| Jul 22, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 75.36 | -0.63% | - |
| Jul 21, 2026 | 76.95 | 79.65 | 76.95 | 79.65 | 75.84 | 6.91% | 9 |
| Jul 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 70.93 | -1.84% | - |
| Jul 17, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 72.27 | -3.62% | - |
| Jul 16, 2026 | 76.60 | 78.75 | 76.60 | 78.75 | 74.98 | 2.21% | 15 |
| Jul 15, 2026 | 76.35 | 77.05 | 76.35 | 77.05 | 73.36 | 2.94% | 50 |
| Jul 14, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 71.27 | -2.22% | - |
| Jul 13, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 72.89 | 4.36% | - |