d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 6.54
+0.18 (2.91%)
At close: Feb 11, 2026
LON:0OEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 5.85 | 5.85 | 5.83 | 5.85 | 5.85 | 0.43% | 6,008 |
| Jan 13, 2026 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 4.68% | 2,450 |
| Jan 12, 2026 | 5.59 | 5.59 | 5.51 | 5.56 | 5.56 | -1.24% | 4,746 |
| Jan 9, 2026 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 2.46% | 12,579 |
| Jan 8, 2026 | 5.41 | 5.53 | 5.41 | 5.50 | 5.50 | 6.08% | 498 |
| Jan 7, 2026 | 4.97 | 5.18 | 4.97 | 5.18 | 5.18 | 3.77% | 3,342 |
| Jan 6, 2026 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 2.25% | 1,796 |
| Jan 5, 2026 | 5.01 | 5.01 | 4.88 | 4.88 | 4.88 | - | 5,383 |
| Jan 2, 2026 | 5.02 | 5.05 | 4.88 | 4.88 | 4.88 | -1.33% | 4,860 |
| 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 |