Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.740
+0.020 (0.54%)
Last updated: Oct 23, 2025, 3:29 PM CET
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.87% | - |
| Oct 21, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -6.81% | 30 |
| Oct 20, 2025 | 3.65 | 4.11 | 3.65 | 4.11 | 4.11 | 13.85% | 230 |
| Oct 17, 2025 | 3.41 | 3.66 | 3.41 | 3.61 | 3.61 | -1.63% | - |
| Oct 16, 2025 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 1.38% | - |
| Oct 15, 2025 | 3.26 | 3.69 | 3.26 | 3.62 | 3.62 | -1.63% | - |
| Oct 14, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Oct 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 39 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 9, 2025 | 3.46 | 3.77 | 3.46 | 3.76 | 3.76 | -0.27% | - |
| Oct 8, 2025 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | 0.53% | - |
| Oct 7, 2025 | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | 0.27% | 4,830 |
| Oct 6, 2025 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -1.06% | 120 |
| Oct 3, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.53% | - |
| Oct 2, 2025 | 3.77 | 3.97 | 3.76 | 3.76 | 3.76 | 0.53% | 350 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Sep 30, 2025 | 3.41 | 3.88 | 3.41 | 3.88 | 3.88 | -6.73% | 550 |
| Sep 29, 2025 | 3.46 | 4.16 | 3.46 | 4.16 | 4.16 | 20.23% | 270 |
| Sep 26, 2025 | 3.71 | 3.73 | 3.46 | 3.46 | 3.46 | -7.49% | 125 |
| Sep 25, 2025 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Sep 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -11.40% | - |
| Sep 23, 2025 | 3.69 | 4.21 | 3.69 | 4.21 | 4.21 | 12.87% | 250 |
| Sep 22, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | -0.53% | - |
| Sep 19, 2025 | 3.55 | 3.92 | 3.55 | 3.75 | 3.75 | -5.06% | 150 |
| Sep 18, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 1.28% | 3,500 |
| Sep 17, 2025 | 3.90 | 4.20 | 3.90 | 3.90 | 3.90 | -2.50% | 1,094 |
| Sep 16, 2025 | 3.58 | 4.20 | 3.58 | 4.00 | 4.00 | -1.48% | 1,200 |
| Sep 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.84% | 515 |
| Sep 12, 2025 | 3.59 | 4.02 | 3.59 | 3.91 | 3.91 | 0.77% | 1,500 |
| Sep 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.28% | - |
| Sep 10, 2025 | 3.56 | 4.14 | 3.56 | 4.14 | 4.14 | 4.02% | 400 |
| Sep 9, 2025 | 3.55 | 4.08 | 3.55 | 3.98 | 3.98 | 3.38% | 400 |
| Sep 8, 2025 | 3.54 | 4.00 | 3.54 | 3.85 | 3.85 | 0.26% | 1,000 |
| Sep 5, 2025 | 3.54 | 3.85 | 3.54 | 3.84 | 3.84 | - | - |
| Sep 4, 2025 | 3.54 | 3.84 | 3.54 | 3.84 | 3.84 | - | - |
| Sep 3, 2025 | 3.52 | 4.00 | 3.52 | 3.84 | 3.84 | 0.52% | 600 |
| Sep 2, 2025 | 3.56 | 4.03 | 3.56 | 3.82 | 3.82 | -1.04% | 400 |
| Sep 1, 2025 | 3.76 | 4.08 | 3.76 | 3.86 | 3.86 | -5.62% | 903 |
| Aug 29, 2025 | 3.67 | 4.09 | 3.67 | 4.09 | 3.80 | 3.81% | - |
| Aug 28, 2025 | 3.53 | 3.94 | 3.53 | 3.94 | 3.66 | 2.87% | - |
| Aug 27, 2025 | 3.58 | 3.84 | 3.58 | 3.83 | 3.56 | -0.52% | - |
| Aug 26, 2025 | 3.84 | 3.98 | 3.84 | 3.85 | 3.58 | 0.26% | 500 |
| Aug 25, 2025 | 3.50 | 4.00 | 3.50 | 3.84 | 3.57 | 0.52% | 3,400 |
| Aug 22, 2025 | 3.50 | 3.82 | 3.50 | 3.82 | 3.55 | 0.53% | - |
| Aug 21, 2025 | 3.52 | 3.80 | 3.52 | 3.80 | 3.53 | 0.53% | - |
| Aug 20, 2025 | 3.54 | 3.85 | 3.54 | 3.78 | 3.52 | 0.27% | - |
| Aug 19, 2025 | 3.47 | 3.99 | 3.47 | 3.77 | 3.51 | -1.82% | 930 |
| Aug 18, 2025 | 3.50 | 3.84 | 3.50 | 3.84 | 3.57 | 0.52% | - |
| Aug 15, 2025 | 3.53 | 3.88 | 3.53 | 3.82 | 3.55 | 0.53% | - |