Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.910
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | - | 1.28% | - |
| Apr 23, 2026 | 4.01 | 4.01 | 3.91 | 3.91 | 3.91 | -2.25% | - |
| Apr 22, 2026 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | -0.25% | 300 |
| Apr 21, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 1.78% | - |
| Apr 20, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 8.24% | 735 |
| Apr 16, 2026 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 0.55% | - |
| Apr 15, 2026 | 3.53 | 3.62 | 3.52 | 3.62 | 3.62 | 1.97% | - |
| Apr 14, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Apr 13, 2026 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 0.56% | - |
| Apr 10, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.59 | 0.84% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Apr 8, 2026 | 3.43 | 3.62 | 3.43 | 3.62 | 3.62 | - | 150 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.93% | 375 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -2.01% | - |
| Mar 30, 2026 | 3.38 | 3.61 | 3.38 | 3.48 | 3.48 | 0.58% | 258 |
| 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% | - |