Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.810
+0.110 (2.97%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:ZC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.76 | 3.81 | 3.76 | 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 |
| May 8, 2026 | 3.55 | 3.96 | 3.55 | 3.96 | 3.96 | 6.87% | - |
| May 7, 2026 | 3.90 | 3.91 | 3.82 | 3.82 | 3.71 | -10.54% | - |
| May 6, 2026 | 4.04 | 4.27 | 3.83 | 4.27 | 4.14 | 5.17% | 219 |
| May 5, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 3.94 | 2.53% | - |
| May 4, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.84 | 1.54% | 500 |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | -0.51% | - |
| Apr 28, 2026 | 3.83 | 4.12 | 3.83 | 3.92 | 3.80 | 1.55% | 262 |
| Apr 27, 2026 | 3.89 | 3.91 | 3.86 | 3.86 | 3.74 | -1.28% | - |
| Apr 24, 2026 | 3.88 | 3.96 | 3.88 | 3.91 | 3.79 | - | - |
| Apr 23, 2026 | 4.01 | 4.01 | 3.91 | 3.91 | 3.79 | -2.25% | - |
| Apr 22, 2026 | 3.96 | 4.00 | 3.93 | 4.00 | 3.88 | -0.25% | 300 |
| Apr 21, 2026 | 3.99 | 4.01 | 3.99 | 4.01 | 3.89 | 1.78% | - |
| Apr 20, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.82 | 8.24% | 735 |
| Apr 16, 2026 | 3.59 | 3.65 | 3.59 | 3.64 | 3.53 | 0.55% | - |
| Apr 15, 2026 | 3.53 | 3.62 | 3.52 | 3.62 | 3.51 | 1.97% | - |
| Apr 14, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.44 | -1.66% | - |
| Apr 13, 2026 | 3.57 | 3.62 | 3.57 | 3.61 | 3.50 | 0.56% | - |
| Apr 10, 2026 | 3.53 | 3.59 | 3.53 | 3.59 | 3.48 | 0.84% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -1.66% | - |
| Apr 8, 2026 | 3.43 | 3.62 | 3.43 | 3.62 | 3.51 | - | 150 |
| Apr 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 4.93% | 375 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | 1.17% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.31 | -2.01% | - |
| Mar 30, 2026 | 3.38 | 3.61 | 3.38 | 3.48 | 3.38 | 0.58% | 258 |
| Mar 27, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.36 | -0.86% | 575 |
| Mar 26, 2026 | 3.86 | 4.00 | 3.49 | 3.49 | 3.39 | -3.32% | 1,300 |
| Mar 24, 2026 | 3.46 | 3.61 | 3.46 | 3.61 | 3.50 | 4.64% | 197 |
| Mar 23, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.35 | 1.17% | - |
| Mar 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.31 | -0.87% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 0.58% | - |
| Mar 18, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.32 | 2.70% | 420 |
| Mar 17, 2026 | 3.27 | 3.33 | 3.26 | 3.33 | 3.23 | 0.30% | - |