Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.550
+0.070 (2.01%)
Last updated: Jan 29, 2026, 9:02 AM CET
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -0.59% | - |
| Jan 29, 2026 | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -2.87% | 1,750 |
| Jan 28, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 4.19% | 320 |
| Jan 27, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -4.02% | - |
| Jan 26, 2026 | 3.31 | 3.48 | 3.31 | 3.48 | 3.48 | 4.50% | 1,282 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Jan 22, 2026 | 3.31 | 3.33 | 3.31 | 3.33 | 3.33 | 0.60% | - |
| Jan 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 90 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jan 9, 2026 | 3.03 | 3.29 | 3.03 | 3.26 | 3.26 | -0.31% | - |
| Jan 8, 2026 | 3.00 | 3.27 | 3.00 | 3.27 | 3.27 | - | - |
| Jan 7, 2026 | 3.02 | 3.27 | 3.02 | 3.27 | 3.27 | 1.24% | - |
| Jan 6, 2026 | 2.97 | 3.23 | 2.97 | 3.23 | 3.23 | - | - |
| Jan 5, 2026 | 2.95 | 3.42 | 2.95 | 3.23 | 3.23 | 0.94% | 242 |
| Jan 2, 2026 | 2.95 | 3.24 | 2.95 | 3.20 | 3.20 | -6.16% | - |
| Dec 30, 2025 | 2.95 | 3.41 | 2.95 | 3.41 | 3.41 | 6.90% | 100 |
| Dec 29, 2025 | 2.98 | 3.19 | 2.98 | 3.19 | 3.19 | - | - |
| Dec 23, 2025 | 3.00 | 3.25 | 3.00 | 3.19 | 3.19 | - | - |
| Dec 22, 2025 | 2.96 | 3.20 | 2.96 | 3.19 | 3.19 | 1.27% | - |
| Dec 19, 2025 | 2.91 | 3.15 | 2.91 | 3.15 | 3.15 | 7.88% | - |
| Dec 18, 2025 | 3.18 | 3.18 | 2.92 | 2.92 | 2.92 | -7.89% | 90 |
| Dec 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | - |
| Dec 16, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -0.31% | - |
| Dec 15, 2025 | 3.24 | 3.27 | 3.20 | 3.20 | 3.20 | -6.71% | - |
| Dec 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.63% | 1,259 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | 0.91% | 1,295 |
| Dec 5, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Dec 4, 2025 | 3.11 | 3.35 | 3.11 | 3.35 | 3.35 | 0.60% | - |
| Dec 3, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.91% | - |
| Dec 2, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 1, 2025 | 3.07 | 3.32 | 3.07 | 3.30 | 3.30 | -11.76% | - |
| Nov 28, 2025 | 3.24 | 3.74 | 3.24 | 3.74 | 3.74 | 3.03% | 100 |
| Nov 27, 2025 | 3.19 | 3.63 | 3.19 | 3.63 | 3.63 | 13.08% | 660 |
| Nov 26, 2025 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.52% | - |
| Nov 24, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | - |
| Nov 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Nov 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 18, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | -0.90% | - |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Nov 14, 2025 | 3.14 | 3.38 | 3.14 | 3.34 | 3.34 | -2.05% | - |
| Nov 13, 2025 | 3.13 | 3.41 | 3.13 | 3.41 | 3.41 | 1.19% | - |
| Nov 12, 2025 | 3.09 | 3.37 | 3.09 | 3.37 | 3.37 | -3.71% | - |
| Nov 11, 2025 | 3.16 | 3.50 | 3.16 | 3.50 | 3.50 | 1.74% | 3,630 |
| Nov 10, 2025 | 3.21 | 3.44 | 3.21 | 3.44 | 3.44 | 0.58% | - |
| Nov 7, 2025 | 3.23 | 3.42 | 3.23 | 3.42 | 3.42 | - | - |
| Nov 5, 2025 | 3.40 | 3.69 | 3.40 | 3.42 | 3.30 | -8.31% | 500 |
| Nov 4, 2025 | 3.45 | 3.89 | 3.45 | 3.73 | 3.60 | -4.85% | 1,100 |
| Nov 3, 2025 | 3.91 | 3.92 | 3.88 | 3.92 | 3.79 | 0.26% | 1,300 |