Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.680
0.00 (0.00%)
Last updated: Aug 21, 2026, 3:25 PM CET
FRA:ZC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.82% | - |
| Aug 20, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Aug 19, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.82% | - |
| Aug 18, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | - | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Aug 13, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 0.82% | - |
| Aug 12, 2026 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | -6.17% | - |
| Aug 11, 2026 | 3.68 | 3.89 | 3.67 | 3.89 | 3.89 | 5.14% | 100 |
| Aug 10, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Aug 7, 2026 | 3.74 | 3.84 | 3.74 | 3.82 | 3.82 | -10.44% | - |
| Aug 6, 2026 | 3.91 | 4.41 | 3.82 | 4.40 | 4.27 | 13.11% | 600 |
| Aug 5, 2026 | 3.85 | 3.89 | 3.85 | 3.89 | 3.77 | 3.18% | 400 |
| Aug 4, 2026 | 3.67 | 3.77 | 3.67 | 3.77 | 3.65 | 4.14% | - |
| Aug 3, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.51 | -0.82% | - |
| Jul 31, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.54 | 3.11% | - |
| Jul 30, 2026 | 3.53 | 3.54 | 3.52 | 3.54 | 3.43 | - | - |
| Jul 29, 2026 | 3.54 | 3.54 | 3.51 | 3.54 | 3.43 | - | - |
| Jul 28, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.43 | -11.72% | - |
| Jul 27, 2026 | 3.57 | 4.01 | 3.55 | 4.01 | 3.89 | 12.01% | 800 |
| Jul 24, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.47 | - | - |
| Jul 23, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.47 | -1.10% | - |
| Jul 22, 2026 | 3.51 | 3.62 | 3.51 | 3.62 | 3.51 | 0.28% | - |
| Jul 21, 2026 | 3.51 | 3.61 | 3.48 | 3.61 | 3.50 | 2.56% | - |
| Jul 20, 2026 | 3.49 | 3.52 | 3.49 | 3.52 | 3.41 | 1.15% | - |
| Jul 17, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.37 | 1.75% | - |
| Jul 16, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.32 | -6.30% | - |
| Jul 15, 2026 | 3.58 | 3.65 | 3.57 | 3.65 | 3.54 | 1.67% | - |
| Jul 14, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.48 | - | - |
| Jul 13, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.48 | 0.84% | - |
| Jul 10, 2026 | 3.33 | 3.56 | 3.33 | 3.56 | 3.45 | 0.56% | - |
| Jul 9, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.43 | -0.56% | - |
| Jul 8, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.45 | 0.56% | - |
| Jul 7, 2026 | 3.65 | 3.65 | 3.54 | 3.54 | 3.43 | 0.28% | - |
| Jul 6, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.42 | -0.28% | - |
| Jul 3, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.43 | -0.56% | - |
| Jul 2, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.45 | 0.28% | - |
| Jul 1, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.44 | 0.57% | - |
| Jun 30, 2026 | 3.47 | 3.53 | 3.47 | 3.53 | 3.42 | 1.73% | - |
| Jun 29, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.36 | -0.29% | - |
| Jun 26, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.37 | -0.57% | - |
| Jun 25, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.39 | -2.51% | - |
| Jun 24, 2026 | 3.61 | 3.62 | 3.59 | 3.59 | 3.48 | -0.83% | - |
| Jun 23, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.51 | -0.28% | - |
| Jun 22, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.52 | 1.11% | - |
| Jun 19, 2026 | 3.29 | 3.59 | 3.29 | 3.59 | 3.48 | 0.56% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.57 | 3.57 | 3.46 | -4.29% | - |
| Jun 17, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.62 | -0.27% | - |
| Jun 16, 2026 | 3.69 | 3.74 | 3.69 | 3.74 | 3.63 | 3.03% | - |
| Jun 15, 2026 | 3.80 | 3.82 | 3.63 | 3.63 | 3.52 | -0.55% | - |
| Jun 12, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.54 | -1.62% | - |