Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.480
+0.060 (1.75%)
At close: Jul 17, 2026
FRA:ZC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 1.75% | - |
| Jul 16, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -6.30% | - |
| Jul 15, 2026 | 3.58 | 3.65 | 3.57 | 3.65 | 3.65 | 1.67% | - |
| Jul 14, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | - | - |
| Jul 13, 2026 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 0.84% | - |
| Jul 10, 2026 | 3.33 | 3.56 | 3.33 | 3.56 | 3.56 | 0.56% | - |
| Jul 9, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 8, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | - |
| Jul 7, 2026 | 3.65 | 3.65 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Jul 6, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | -0.28% | - |
| Jul 3, 2026 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 2, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.28% | - |
| Jul 1, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | 0.57% | - |
| Jun 30, 2026 | 3.47 | 3.53 | 3.47 | 3.53 | 3.53 | 1.73% | - |
| Jun 29, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| Jun 26, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Jun 25, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.51% | - |
| Jun 24, 2026 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Jun 23, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Jun 22, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 1.11% | - |
| Jun 19, 2026 | 3.29 | 3.59 | 3.29 | 3.59 | 3.59 | 0.56% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | -4.29% | - |
| Jun 17, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | -0.27% | - |
| Jun 16, 2026 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 3.03% | - |
| Jun 15, 2026 | 3.80 | 3.82 | 3.63 | 3.63 | 3.63 | -0.55% | - |
| Jun 12, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Jun 11, 2026 | 3.67 | 3.71 | 3.61 | 3.71 | 3.71 | 1.09% | - |
| Jun 10, 2026 | 3.58 | 3.86 | 3.58 | 3.67 | 3.67 | 1.38% | 160 |
| Jun 9, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jun 8, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -1.34% | - |
| Jun 5, 2026 | 3.70 | 3.94 | 3.70 | 3.73 | 3.73 | - | 1,092 |
| Jun 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | - |
| Jun 3, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 2.97% | - |
| Jun 2, 2026 | 3.84 | 3.85 | 3.70 | 3.70 | 3.70 | -4.64% | - |
| Jun 1, 2026 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | 3.47% | - |
| May 29, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -5.06% | - |
| May 28, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 1.80% | - |
| May 27, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.52% | - |
| May 26, 2026 | 3.82 | 3.99 | 3.82 | 3.86 | 3.86 | 6.34% | - |
| May 25, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -7.16% | - |
| May 22, 2026 | 3.80 | 4.11 | 3.80 | 3.91 | 3.91 | 1.82% | 85 |
| May 21, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 2.40% | - |
| May 20, 2026 | 3.91 | 3.91 | 3.75 | 3.75 | 3.75 | -6.25% | - |
| May 19, 2026 | 3.74 | 4.20 | 3.74 | 4.00 | 4.00 | 1.27% | 1,124 |
| May 18, 2026 | 3.90 | 3.95 | 3.87 | 3.95 | 3.95 | 1.80% | - |
| May 15, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 6.59% | - |
| May 14, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -7.38% | - |
| May 13, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | -11.69% | - |
| May 12, 2026 | 3.90 | 4.45 | 3.90 | 4.45 | 4.45 | 13.81% | 521 |
| May 11, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.26% | 2,000 |