Capital Tankers Corp. (FRA:RS7)
Germany · Delayed Price · Currency is EUR 15.16
+0.44 (2.99%)
At close: Sep 4, 2026
FRA:RS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.99% | - |
| Sep 3, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.80% | - |
| Sep 2, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.96% | - |
| Sep 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.11% | - |
| Aug 31, 2026 | 14.14 | 14.44 | 14.14 | 14.44 | 14.44 | 4.94% | 125 |
| Aug 28, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.01% | - |
| Aug 27, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | -1.14% | 100 |
| Aug 26, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.99% | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% | - |
| Aug 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 2.13% | - |
| Aug 21, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.91% | - |
| Aug 19, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 3.86% | - |
| Aug 18, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 2.70% | - |
| Aug 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 14, 2026 | 12.54 | 12.54 | 12.50 | 12.50 | 12.50 | 1.46% | 50 |
| Aug 13, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.48% | - |
| Aug 12, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% | - |
| Aug 11, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.67% | - |
| Aug 10, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.48% | - |
| Aug 7, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 3.94% | - |
| Aug 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.18% | - |
| Aug 5, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.16% | - |
| Aug 4, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 4.14% | 5,000 |
| Aug 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.40% | - |
| Jul 31, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.04% | - |
| Jul 30, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.35% | - |
| Jul 29, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.95% | - |
| Jul 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | - |
| Jul 27, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.39% | - |
| Jul 24, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 600 |
| Jul 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.35% | 26 |
| Jul 22, 2026 | 11.12 | 11.36 | 11.12 | 11.36 | 11.36 | 3.27% | 1,700 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36% | - |
| Jul 20, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.47% | - |
| Jul 17, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.25% | - |
| Jul 16, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% | - |
| Jul 15, 2026 | 11.64 | 11.64 | 11.50 | 11.64 | 11.64 | 0.34% | 716 |
| Jul 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.29% | - |
| Jul 13, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% | - |
| Jul 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -3.40% | - |
| Jul 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% | - |
| Jul 8, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.34% | - |
| Jul 7, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.67% | - |
| Jul 6, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.60% | - |
| Jul 3, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 6.06% | - |
| Jul 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% | - |
| Jul 1, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.72% | - |
| Jun 30, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% | - |
| Jun 29, 2026 | 11.14 | 11.14 | 11.02 | 11.02 | 11.02 | -3.16% | 200 |