Costamare Inc. (FRA:LCM)
Germany · Delayed Price · Currency is EUR 13.03
+0.02 (0.15%)
At close: Nov 28, 2025
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% | - |
| Nov 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.08% | - |
| Nov 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.03% | - |
| Nov 25, 2025 | 12.99 | 13.29 | 12.99 | 13.29 | 13.29 | 2.23% | 500 |
| Nov 24, 2025 | 12.52 | 13.00 | 12.52 | 13.00 | 13.00 | 5.95% | 340 |
| Nov 21, 2025 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | -3.61% | 250 |
| Nov 20, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.39% | - |
| Nov 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.88% | - |
| Nov 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.96% | - |
| Nov 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% | - |
| Nov 14, 2025 | 12.48 | 12.48 | 12.44 | 12.44 | 12.44 | 1.14% | 100 |
| Nov 13, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | 1.65% | 33 |
| Nov 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.00% | - |
| Nov 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| Nov 10, 2025 | 11.49 | 12.00 | 11.49 | 12.00 | 12.00 | 3.63% | 220 |
| Nov 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 6, 2025 | 11.41 | 11.58 | 11.41 | 11.58 | 11.58 | 3.49% | 279 |
| Nov 5, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5.57% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | - |
| Nov 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.26% | - |
| Oct 31, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% | - |
| Oct 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.89% | - |
| Oct 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.02% | - |
| Oct 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.57% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.33% | - |
| Oct 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.93% | - |
| Oct 22, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% | - |
| Oct 21, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.89% | - |
| Oct 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 1.40% | - |
| Oct 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | 0.16% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -0.10% | - |
| Oct 15, 2025 | 9.37 | 9.66 | 9.37 | 9.66 | 9.56 | 0.73% | 110 |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | 3.90% | - |
| Oct 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | -3.45% | - |
| Oct 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | 0.74% | - |
| Oct 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | -3.11% | - |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -1.41% | - |
| Oct 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -1.24% | - |
| Oct 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | -2.33% | - |
| Oct 3, 2025 | 10.08 | 10.30 | 10.08 | 10.30 | 10.20 | 0.98% | 900 |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 1.90% | - |
| Oct 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | -3.29% | - |
| Sep 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | -3.99% | - |
| Sep 29, 2025 | 10.52 | 10.78 | 10.52 | 10.78 | 10.67 | -1.10% | 2,244 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 1.96% | - |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | 2.89% | - |
| Sep 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 1.27% | - |
| Sep 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.16 | -0.68% | - |
| Sep 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | -3.46% | - |