International Seaways, Inc. (FRA:IS5)
Germany · Delayed Price · Currency is EUR 82.35
-2.70 (-3.17%)
Last updated: Aug 26, 2026, 3:48 PM CET
FRA:IS5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | - | -1.12% | - |
| Aug 25, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.65% | - |
| Aug 24, 2026 | 84.40 | 84.50 | 84.40 | 84.50 | 84.50 | 0.12% | 24 |
| Aug 21, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.18% | - |
| Aug 20, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.24% | - |
| Aug 19, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | -1.17% | - |
| Aug 18, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 2.96% | - |
| Aug 17, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1.47% | - |
| Aug 14, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 2.90% | - |
| Aug 13, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.86% | - |
| Aug 12, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -1.55% | - |
| Aug 11, 2026 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -2.69% | - |
| Aug 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.19% | - |
| Aug 7, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 2.43% | - |
| Aug 6, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -2.13% | - |
| Aug 5, 2026 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -4.49% | - |
| Aug 4, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.72% | - |
| Aug 3, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.67% | - |
| Jul 31, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 0.37% | - |
| Jul 30, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 1.05% | - |
| Jul 29, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 2.72% | - |
| Jul 28, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -2.11% | - |
| Jul 27, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.00% | - |
| Jul 24, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 3.97% | - |
| Jul 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -2.84% | - |
| Jul 22, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.63% | - |
| Jul 21, 2026 | 76.95 | 79.65 | 76.95 | 79.65 | 79.65 | 6.91% | 9 |
| Jul 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.84% | - |
| Jul 17, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -3.62% | - |
| Jul 16, 2026 | 76.60 | 78.75 | 76.60 | 78.75 | 78.75 | 2.21% | 15 |
| Jul 15, 2026 | 76.35 | 77.05 | 76.35 | 77.05 | 77.05 | 2.94% | 50 |
| Jul 14, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -2.22% | - |
| Jul 13, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 4.36% | - |
| Jul 10, 2026 | 71.85 | 73.35 | 71.85 | 73.35 | 73.35 | -4.18% | 3 |
| Jul 9, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 4.08% | - |
| Jul 8, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -2.45% | - |
| Jul 7, 2026 | 73.85 | 75.40 | 73.85 | 75.40 | 75.40 | -0.13% | 17 |
| Jul 6, 2026 | 72.10 | 75.50 | 72.10 | 75.50 | 75.50 | 5.59% | 24 |
| Jul 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 5.69% | - |
| Jul 2, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 2.04% | - |
| Jul 1, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -2.64% | - |
| Jun 30, 2026 | 67.70 | 68.10 | 67.70 | 68.10 | 68.10 | -1.87% | 60 |
| Jun 29, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -2.32% | - |
| Jun 26, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -7.00% | - |
| Jun 25, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -2.61% | - |
| Jun 24, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 2.68% | - |
| Jun 23, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 4.73% | - |
| Jun 22, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.07% | - |
| Jun 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Jun 18, 2026 | 70.35 | 70.50 | 70.35 | 70.50 | 70.50 | 0.86% | 26 |