Stainless Tankers ASA (FRA:ZC0)
Germany · Delayed Price · Currency is EUR 3.930
-0.010 (-0.25%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:ZC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.95 | 3.96 | 3.93 | 3.93 | 3.93 | -0.25% | 575 |
| Oct 22, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 1.29% | - |
| Oct 21, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.78% | - |
| Oct 20, 2026 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 0.52% | - |
| Oct 19, 2026 | 3.79 | 3.88 | 3.79 | 3.84 | 3.84 | -2.29% | - |
| Oct 16, 2026 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 1.55% | - |
| Oct 15, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | -0.51% | - |
| Oct 14, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | 1.83% | - |
| Oct 13, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | 0.79% | - |
| Oct 12, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 0.53% | - |
| Oct 8, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | - |
| Sep 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.99% | 575 |
| Sep 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -10.24% | - |
| Aug 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 11.41% | 133 |
| 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% | - |