d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 4.938
0.00 (0.00%)
At close: Dec 29, 2025
LON:0OEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 0.20% | 206 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 0.49% | 1,247 |
| Dec 23, 2025 | 4.91 | 4.93 | 4.91 | 4.91 | 4.91 | 0.45% | 80,048 |
| Dec 19, 2025 | 4.92 | 4.93 | 4.83 | 4.89 | 4.89 | -2.74% | 22,514 |
| Dec 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.49% | 3 |
| Dec 17, 2025 | 5.08 | 5.08 | 5.05 | 5.06 | 5.06 | -0.88% | 706 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.10% | 254 |
| Dec 15, 2025 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.87% | 161 |
| Dec 12, 2025 | 5.18 | 5.21 | 5.15 | 5.15 | 5.15 | -2.18% | 403,185 |
| Dec 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.94% | 12 |
| Dec 10, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.32% | 1,291 |
| Dec 9, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.25% | 17,391 |
| Dec 8, 2025 | 5.35 | 5.37 | 5.27 | 5.29 | 5.29 | -1.40% | 2,788 |
| Dec 5, 2025 | 5.26 | 5.37 | 5.26 | 5.36 | 5.36 | -0.19% | 1,433 |
| Dec 4, 2025 | 5.24 | 5.38 | 5.24 | 5.37 | 5.37 | 3.17% | 4,151 |
| Dec 3, 2025 | 5.01 | 5.29 | 5.01 | 5.21 | 5.21 | 3.27% | 3,625 |
| Dec 2, 2025 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | -0.59% | 888 |
| Dec 1, 2025 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | -1.55% | 2,153 |
| Nov 28, 2025 | 5.05 | 5.17 | 5.05 | 5.15 | 5.15 | 1.58% | 2,599 |
| Nov 27, 2025 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | -2.50% | 3,430 |
| Nov 26, 2025 | 5.24 | 5.26 | 5.19 | 5.20 | 5.20 | -0.29% | 22,338 |
| Nov 25, 2025 | 5.32 | 5.32 | 5.15 | 5.22 | 5.22 | -0.59% | 14,721 |
| Nov 24, 2025 | 5.29 | 5.29 | 5.20 | 5.25 | 5.25 | -0.46% | 4,888 |
| Nov 21, 2025 | 5.49 | 5.49 | 5.26 | 5.27 | 5.27 | -5.39% | 6,936 |
| Nov 20, 2025 | 5.57 | 5.59 | 5.53 | 5.57 | 5.57 | 0.45% | 1,670 |
| Nov 19, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 3.36% | 85 |
| Nov 18, 2025 | 5.30 | 5.37 | 5.19 | 5.37 | 5.37 | 1.51% | 396,773 |
| Nov 17, 2025 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | 2.42% | 2,085 |
| Nov 14, 2025 | 5.31 | 5.31 | 5.16 | 5.16 | 5.04 | -3.53% | 3,685 |
| Nov 13, 2025 | 5.28 | 5.41 | 5.28 | 5.35 | 5.23 | 0.55% | 99,443 |
| Nov 12, 2025 | 5.29 | 5.33 | 5.24 | 5.32 | 5.20 | -0.56% | 6,595 |
| Nov 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | 3.28% | 4,500 |
| Nov 10, 2025 | 5.19 | 5.22 | 5.17 | 5.18 | 5.06 | -0.48% | 5,640 |
| Nov 7, 2025 | 4.97 | 5.21 | 4.97 | 5.21 | 5.09 | 8.30% | 18,866 |
| Nov 6, 2025 | 4.63 | 4.81 | 4.63 | 4.81 | 4.70 | 7.23% | 10,519 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.38 | -0.18% | 6,705 |
| Nov 3, 2025 | 4.56 | 4.56 | 4.49 | 4.49 | 4.39 | 1.31% | 9,369 |
| Oct 31, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.33 | 2.36% | 105 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.23 | -0.82% | 3,164 |
| Oct 29, 2025 | 4.32 | 4.40 | 4.31 | 4.37 | 4.27 | 2.78% | 3,431 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | 2.46% | 242 |
| Oct 27, 2025 | 4.26 | 4.26 | 4.15 | 4.15 | 4.05 | -4.03% | 1,333 |
| Oct 23, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.22 | 3.45% | 9,174 |
| Oct 22, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.08 | -1.88% | 758 |
| Oct 21, 2025 | 4.27 | 4.29 | 4.26 | 4.26 | 4.16 | 1.62% | 318 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.09 | -3.32% | 10,071 |
| Oct 16, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.24 | 3.39% | 1,257 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.10 | 0.77% | 1,100 |
| Oct 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | -2.16% | 2,500 |
| Oct 13, 2025 | 4.26 | 4.27 | 4.25 | 4.25 | 4.15 | -1.07% | 1,672 |