International Seaways, Inc. (FRA:IS5)
Germany · Delayed Price · Currency is EUR 96.25
-2.40 (-2.43%)
At close: Oct 23, 2026
FRA:IS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -2.43% | - |
| Oct 22, 2026 | 97.65 | 98.65 | 97.65 | 98.65 | 98.65 | 3.41% | 55 |
| Oct 21, 2026 | 93.05 | 95.40 | 93.05 | 95.40 | 95.40 | 1.81% | 130 |
| Oct 20, 2026 | 92.55 | 93.70 | 92.50 | 93.70 | 93.70 | 2.35% | 289 |
| Oct 19, 2026 | 97.35 | 99.30 | 91.55 | 91.55 | 91.55 | -6.39% | 10 |
| Oct 16, 2026 | 99.95 | 100.10 | 97.80 | 97.80 | 97.80 | -3.65% | 143 |
| Oct 15, 2026 | 104.10 | 104.10 | 101.50 | 101.50 | 101.50 | -3.88% | 50 |
| Oct 14, 2026 | 110.70 | 112.20 | 105.60 | 105.60 | 105.60 | -5.71% | 245 |
| Oct 13, 2026 | 111.10 | 112.00 | 111.10 | 112.00 | 112.00 | 2.66% | 15 |
| Oct 12, 2026 | 107.00 | 109.10 | 107.00 | 109.10 | 109.10 | 0.18% | 30 |
| Oct 9, 2026 | 107.60 | 108.90 | 107.60 | 108.90 | 108.90 | 5.52% | 20 |
| Oct 8, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -1.71% | - |
| Oct 7, 2026 | 102.80 | 105.00 | 102.80 | 105.00 | 105.00 | 1.74% | 250 |
| Oct 6, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.10% | 50 |
| Oct 5, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 1.08% | - |
| Oct 2, 2026 | 101.20 | 102.00 | 101.20 | 102.00 | 102.00 | 3.45% | 2 |
| Oct 1, 2026 | 96.75 | 98.60 | 96.75 | 98.60 | 98.60 | -0.40% | 13 |
| Sep 30, 2026 | 96.60 | 99.00 | 96.60 | 99.00 | 99.00 | 3.66% | 50 |
| Sep 29, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4.03% | - |
| Sep 28, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.92% | - |
| Sep 25, 2026 | 91.40 | 94.20 | 91.40 | 92.65 | 92.65 | 2.60% | 120 |
| Sep 24, 2026 | 88.60 | 90.30 | 88.60 | 90.30 | 90.30 | 1.52% | 59 |
| Sep 23, 2026 | 90.85 | 90.85 | 88.95 | 88.95 | 88.95 | -1.98% | 184 |
| Sep 22, 2026 | 94.20 | 94.20 | 90.75 | 90.75 | 90.75 | -5.76% | 200 |
| Sep 21, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -1.58% | - |
| 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% | - |