d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 7.41
-0.23 (-3.07%)
At close: Mar 27, 2026
LON:0OEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.56 | 7.56 | 7.37 | 7.41 | 7.41 | -3.07% | 2,173 |
| Mar 26, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 4.73% | 27,666 |
| Mar 25, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | -5.50% | 477 |
| Mar 24, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.73 | 2.05% | 201 |
| Mar 23, 2026 | 7.01 | 7.57 | 7.01 | 7.57 | 7.57 | 9.00% | 1,376 |
| Mar 20, 2026 | 7.13 | 7.15 | 6.93 | 6.95 | 6.95 | -2.87% | 21,238 |
| Mar 19, 2026 | 6.43 | 7.15 | 6.43 | 7.15 | 7.15 | -7.02% | 7,900 |
| Mar 18, 2026 | 7.62 | 7.69 | 7.59 | 7.69 | 7.69 | 3.08% | 10,266 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 7.06% | 10,437 |
| Mar 13, 2026 | 6.82 | 6.99 | 6.77 | 6.97 | 6.97 | -0.46% | 748 |
| Mar 12, 2026 | 7.53 | 7.53 | 7.00 | 7.00 | 7.00 | -7.71% | 3,754 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.59 | 7.59 | 7.59 | -0.52% | 5,663 |
| Mar 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2.07% | 1,554 |
| Mar 9, 2026 | 7.53 | 7.53 | 7.45 | 7.47 | 7.47 | 3.03% | 1,783 |
| Mar 6, 2026 | 7.31 | 7.31 | 7.11 | 7.25 | 7.25 | -1.02% | 3,850 |
| Mar 5, 2026 | 7.41 | 7.48 | 7.26 | 7.33 | 7.33 | -6.69% | 3,057 |
| Mar 4, 2026 | 7.46 | 7.88 | 7.43 | 7.85 | 7.85 | 1.62% | 6,633 |
| Mar 3, 2026 | 7.70 | 7.81 | 7.66 | 7.73 | 7.73 | -1.47% | 31,491 |
| Mar 2, 2026 | 7.88 | 8.04 | 7.78 | 7.84 | 7.84 | 1.36% | 6,717 |
| Feb 27, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 0.98% | 1,562 |
| Feb 26, 2026 | 7.54 | 7.67 | 7.54 | 7.66 | 7.66 | 2.82% | 4,040 |
| Feb 25, 2026 | 7.53 | 7.62 | 7.45 | 7.45 | 7.45 | - | 1,131 |
| Feb 24, 2026 | 7.40 | 7.47 | 7.36 | 7.45 | 7.45 | 3.47% | 2,747 |
| Feb 23, 2026 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | -0.62% | 125 |
| Feb 20, 2026 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | 0.49% | 28,069 |
| Feb 19, 2026 | 7.00 | 7.21 | 6.98 | 7.21 | 7.21 | 3.52% | 2,309 |
| Feb 18, 2026 | 6.90 | 6.97 | 6.90 | 6.97 | 6.97 | 4.58% | 3,252 |
| Feb 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.26% | 3,023 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 4.98% | 1,100 |
| Feb 13, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 0.55% | 2,275 |
| Feb 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -2.29% | 1,200 |
| Feb 11, 2026 | 6.35 | 6.55 | 6.34 | 6.54 | 6.54 | 2.91% | 1,694 |
| Feb 10, 2026 | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | 0.95% | 11,100 |
| Feb 9, 2026 | 6.26 | 6.33 | 6.25 | 6.30 | 6.30 | 3.45% | 4,265 |
| Feb 6, 2026 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -0.72% | 26,913 |
| Feb 5, 2026 | 6.09 | 6.13 | 6.05 | 6.13 | 6.13 | 3.10% | 66,979 |
| Feb 4, 2026 | 6.07 | 6.07 | 5.95 | 5.95 | 5.95 | -3.88% | 463 |
| Feb 3, 2026 | 6.09 | 6.19 | 6.08 | 6.19 | 6.19 | 2.83% | 1,013 |
| Feb 2, 2026 | 5.84 | 6.02 | 5.80 | 6.02 | 6.02 | 0.84% | 2,916 |
| Jan 30, 2026 | 5.79 | 5.97 | 5.79 | 5.97 | 5.97 | 2.32% | 5,548 |
| Jan 29, 2026 | 5.86 | 6.02 | 5.83 | 5.83 | 5.83 | 1.92% | 194,077 |
| Jan 28, 2026 | 5.68 | 5.73 | 5.68 | 5.72 | 5.72 | -0.17% | 8,894 |
| Jan 27, 2026 | 5.57 | 5.74 | 5.57 | 5.73 | 5.73 | 2.60% | 5,282 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.58 | 5.59 | 5.59 | -1.41% | 10,095 |
| Jan 23, 2026 | 5.55 | 5.70 | 5.53 | 5.67 | 5.67 | -0.61% | 6,400 |
| Jan 22, 2026 | 5.68 | 5.71 | 5.66 | 5.70 | 5.70 | 1.24% | 2,192 |
| Jan 21, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1.35% | 17,442 |
| Jan 20, 2026 | 5.50 | 5.58 | 5.50 | 5.56 | 5.56 | -0.98% | 4,561 |
| Jan 19, 2026 | 5.58 | 5.64 | 5.58 | 5.61 | 5.61 | -1.23% | 2,148 |
| Jan 16, 2026 | 5.70 | 5.72 | 5.68 | 5.68 | 5.68 | -2.82% | 17,720 |