Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.460
-0.030 (-0.86%)
At close: Mar 27, 2026
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -0.86% | 575 |
| Mar 26, 2026 | 3.86 | 4.00 | 3.49 | 3.49 | 3.49 | -3.32% | 1,300 |
| Mar 24, 2026 | 3.46 | 3.61 | 3.46 | 3.61 | 3.61 | 4.64% | 197 |
| Mar 23, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 1.17% | - |
| Mar 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.87% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Mar 18, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 2.70% | 420 |
| Mar 17, 2026 | 3.27 | 3.33 | 3.26 | 3.33 | 3.33 | 0.30% | - |
| Mar 16, 2026 | 2.96 | 3.32 | 2.96 | 3.32 | 3.32 | 3.43% | - |
| Mar 13, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | -0.31% | - |
| Mar 12, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | 0.94% | 500 |
| Mar 11, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.24% | 2,170 |
| Mar 10, 2026 | 3.27 | 3.27 | 3.23 | 3.23 | 3.23 | -1.22% | 3,080 |
| Mar 9, 2026 | 3.27 | 3.44 | 3.27 | 3.27 | 3.27 | -0.91% | 3,153 |
| Mar 6, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 860 |
| Mar 5, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 1.86% | - |
| Mar 4, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.62% | - |
| Mar 3, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Mar 2, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.57% | - |
| Feb 27, 2026 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -8.86% | - |
| Feb 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.72% | 1,000 |
| Feb 25, 2026 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Feb 24, 2026 | 2.98 | 3.20 | 2.98 | 3.20 | 3.20 | -1.23% | - |
| Feb 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Feb 20, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 0.93% | - |
| Feb 19, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Feb 18, 2026 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.62% | - |
| Feb 17, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Feb 16, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Feb 13, 2026 | 3.32 | 3.49 | 3.30 | 3.30 | 3.30 | -1.79% | 750 |
| Feb 12, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | - |
| Feb 11, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | -1.18% | - |
| Feb 10, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.90% | - |
| Feb 9, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 1.52% | - |
| Feb 6, 2026 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | -3.51% | - |
| Feb 5, 2026 | 3.36 | 3.47 | 3.36 | 3.42 | 3.31 | -11.40% | - |
| Feb 4, 2026 | 3.35 | 3.86 | 3.35 | 3.86 | 3.73 | 13.86% | 315 |
| Feb 3, 2026 | 3.41 | 3.59 | 3.39 | 3.39 | 3.28 | -0.29% | 1,500 |
| Feb 2, 2026 | 3.39 | 3.40 | 3.38 | 3.40 | 3.29 | 1.19% | - |
| Jan 30, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.25 | -0.59% | - |
| Jan 29, 2026 | 3.75 | 3.75 | 3.38 | 3.38 | 3.27 | -2.87% | 1,750 |
| Jan 28, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.36 | 4.19% | 320 |
| Jan 27, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.23 | -4.02% | - |
| Jan 26, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.36 | 4.50% | 1,282 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.22 | - | - |
| Jan 22, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.22 | 0.60% | - |
| Jan 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.20 | 0.30% | 90 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | 1.23% | - |
| Jan 9, 2026 | 3.03 | 3.29 | 3.03 | 3.26 | 3.15 | -0.31% | - |
| Jan 8, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 3.16 | - | - |