Himalaya Shipping Ltd. (FRA:J1X)
Germany · Delayed Price · Currency is EUR 11.70
+0.12 (1.04%)
Feb 23, 2026, 9:55 AM CET
Himalaya Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.44 | 11.58 | 11.44 | 11.58 | 11.58 | 4.14% | - |
| Feb 19, 2026 | 10.82 | 11.12 | 10.82 | 11.12 | 11.12 | 3.93% | 50 |
| Feb 18, 2026 | 10.44 | 10.76 | 10.44 | 10.70 | 10.65 | 5.73% | - |
| Feb 17, 2026 | 10.10 | 10.12 | 10.08 | 10.12 | 10.07 | 2.53% | - |
| Feb 16, 2026 | 9.78 | 10.30 | 9.78 | 9.87 | 9.82 | 1.33% | 400 |
| Feb 13, 2026 | 9.61 | 9.74 | 9.55 | 9.74 | 9.69 | 1.56% | - |
| Feb 12, 2026 | 9.85 | 10.08 | 9.59 | 9.59 | 9.54 | -0.42% | 2,642 |
| Feb 11, 2026 | 9.45 | 9.63 | 9.40 | 9.63 | 9.58 | 2.45% | - |
| Feb 10, 2026 | 8.89 | 9.40 | 8.89 | 9.40 | 9.36 | 5.15% | 849 |
| Feb 9, 2026 | 8.83 | 8.94 | 8.83 | 8.94 | 8.90 | 2.52% | - |
| Feb 6, 2026 | 8.65 | 8.72 | 8.65 | 8.72 | 8.68 | 1.75% | - |
| Feb 5, 2026 | 8.66 | 8.66 | 8.57 | 8.57 | 8.53 | -1.15% | 7 |
| Feb 4, 2026 | 8.84 | 8.84 | 8.58 | 8.67 | 8.63 | -2.69% | - |
| Feb 3, 2026 | 8.98 | 9.01 | 8.91 | 8.91 | 8.87 | -0.22% | - |
| Feb 2, 2026 | 8.90 | 8.93 | 8.90 | 8.93 | 8.89 | 0.34% | - |
| Jan 30, 2026 | 8.56 | 8.90 | 8.55 | 8.90 | 8.86 | 2.06% | - |
| Jan 29, 2026 | 8.56 | 8.72 | 8.55 | 8.72 | 8.68 | 2.59% | - |
| Jan 28, 2026 | 8.41 | 8.56 | 8.41 | 8.50 | 8.46 | 1.19% | - |
| Jan 27, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.36 | 2.56% | - |
| Jan 26, 2026 | 8.04 | 8.19 | 8.00 | 8.19 | 8.15 | 0.86% | - |
| Jan 23, 2026 | 7.91 | 8.12 | 7.88 | 8.12 | 8.08 | 0.25% | - |
| Jan 22, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.06 | -0.37% | - |
| Jan 21, 2026 | 7.79 | 8.13 | 7.79 | 8.13 | 8.09 | 4.90% | 130 |
| Jan 20, 2026 | 7.70 | 7.75 | 7.62 | 7.75 | 7.71 | 2.11% | 4 |
| Jan 19, 2026 | 7.64 | 7.64 | 7.59 | 7.59 | 7.55 | -3.92% | - |
| Jan 16, 2026 | 7.54 | 7.90 | 7.54 | 7.90 | 7.75 | 3.00% | 2,460 |
| Jan 15, 2026 | 7.66 | 7.67 | 7.55 | 7.67 | 7.53 | 0.92% | 830 |
| Jan 14, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.46 | 1.06% | - |
| Jan 13, 2026 | 7.38 | 7.52 | 7.38 | 7.52 | 7.38 | 0.40% | - |
| Jan 12, 2026 | 7.90 | 7.90 | 7.49 | 7.49 | 7.35 | -6.37% | - |
| Jan 9, 2026 | 7.98 | 8.19 | 7.98 | 8.00 | 7.85 | -1.36% | 1,532 |
| Jan 8, 2026 | 7.70 | 8.12 | 7.70 | 8.11 | 7.96 | 3.97% | 470 |
| Jan 7, 2026 | 7.75 | 7.80 | 7.71 | 7.80 | 7.65 | 1.56% | - |
| Jan 6, 2026 | 7.54 | 7.68 | 7.35 | 7.68 | 7.54 | 5.79% | - |
| Jan 5, 2026 | 7.26 | 7.26 | 7.20 | 7.26 | 7.12 | 0.41% | - |
| Jan 2, 2026 | 7.50 | 7.50 | 7.23 | 7.23 | 7.09 | -1.23% | - |
| Dec 30, 2025 | 7.39 | 7.39 | 7.32 | 7.32 | 7.18 | 1.10% | - |
| Dec 29, 2025 | 7.29 | 7.29 | 7.15 | 7.24 | 7.10 | 2.26% | - |
| Dec 23, 2025 | 7.23 | 7.23 | 7.04 | 7.08 | 6.95 | 0.57% | - |
| Dec 22, 2025 | 7.32 | 7.32 | 7.04 | 7.04 | 6.91 | -0.85% | - |
| Dec 19, 2025 | 7.28 | 7.28 | 7.09 | 7.10 | 6.97 | -1.25% | - |
| Dec 18, 2025 | 7.47 | 7.54 | 7.19 | 7.19 | 7.05 | -5.64% | - |
| Dec 17, 2025 | 7.66 | 7.69 | 7.61 | 7.62 | 7.48 | -0.78% | - |
| Dec 16, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.54 | 1.32% | - |
| Dec 15, 2025 | 7.63 | 7.64 | 7.58 | 7.58 | 7.44 | -0.79% | - |
| Dec 12, 2025 | 7.74 | 7.74 | 7.58 | 7.64 | 7.50 | -2.43% | - |
| Dec 11, 2025 | 7.76 | 7.83 | 7.76 | 7.83 | 7.60 | 0.77% | - |
| Dec 10, 2025 | 8.00 | 8.00 | 7.77 | 7.77 | 7.54 | -2.51% | 435 |
| Dec 9, 2025 | 8.18 | 8.18 | 7.97 | 7.97 | 7.73 | -3.04% | - |
| Dec 8, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.98 | 1.61% | - |