Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.270
+0.030 (0.93%)
Last updated: Feb 20, 2026, 3:25 PM CET
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 7, 2026 | 3.02 | 3.27 | 3.02 | 3.27 | 3.16 | 1.24% | - |
| Jan 6, 2026 | 2.97 | 3.23 | 2.97 | 3.23 | 3.12 | - | - |
| Jan 5, 2026 | 2.95 | 3.42 | 2.95 | 3.23 | 3.12 | 0.94% | 242 |
| Jan 2, 2026 | 2.95 | 3.24 | 2.95 | 3.20 | 3.09 | -6.16% | - |
| Dec 30, 2025 | 2.95 | 3.41 | 2.95 | 3.41 | 3.30 | 6.90% | 100 |
| Dec 29, 2025 | 2.98 | 3.19 | 2.98 | 3.19 | 3.08 | - | - |
| Dec 23, 2025 | 3.00 | 3.25 | 3.00 | 3.19 | 3.08 | - | - |
| Dec 22, 2025 | 2.96 | 3.20 | 2.96 | 3.19 | 3.08 | 1.27% | - |
| Dec 19, 2025 | 2.91 | 3.15 | 2.91 | 3.15 | 3.04 | 7.88% | - |
| Dec 18, 2025 | 3.18 | 3.18 | 2.92 | 2.92 | 2.82 | -7.89% | 90 |
| Dec 17, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.06 | -0.63% | - |
| Dec 16, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.08 | -0.31% | - |
| Dec 15, 2025 | 3.24 | 3.27 | 3.20 | 3.20 | 3.09 | -6.71% | - |
| Dec 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32 | 3.63% | 1,259 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.31 | 3.31 | 3.20 | 0.91% | 1,295 |
| Dec 5, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.17 | -2.09% | - |
| Dec 4, 2025 | 3.11 | 3.35 | 3.11 | 3.35 | 3.24 | 0.60% | - |
| Dec 3, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | 3.22 | 0.91% | - |
| Dec 2, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.19 | - | - |
| Dec 1, 2025 | 3.07 | 3.32 | 3.07 | 3.30 | 3.19 | -11.76% | - |
| Nov 28, 2025 | 3.24 | 3.74 | 3.24 | 3.74 | 3.61 | 3.03% | 100 |
| Nov 27, 2025 | 3.19 | 3.63 | 3.19 | 3.63 | 3.51 | 13.08% | 660 |
| Nov 26, 2025 | 3.24 | 3.25 | 3.21 | 3.21 | 3.10 | -0.93% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.13 | -1.52% | - |