d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 4.182
+0.016 (0.38%)
At close: Sep 15, 2025
LON:0OEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | 0.71% | 1,455 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -0.42% | 1,549 |
| Sep 16, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.63% | 201 |
| Sep 15, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 0.38% | 12,316 |
| Sep 12, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | -1.84% | 37,444 |
| Sep 9, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 1.87% | 16,910 |
| Sep 8, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 4.05% | 600 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.81% | 70 |
| Sep 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | 4 |
| Sep 3, 2025 | 3.93 | 4.01 | 3.90 | 3.98 | 3.98 | -0.75% | 4,142 |
| Sep 2, 2025 | 4.03 | 4.05 | 3.97 | 4.01 | 4.01 | 0.70% | 2,295 |
| Sep 1, 2025 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | 0.20% | 2,682 |
| Aug 28, 2025 | 4.01 | 4.01 | 3.95 | 3.97 | 3.97 | -1.78% | 3,098 |
| Aug 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | 2 |
| Aug 22, 2025 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | 8.99% | 11,246 |
| Aug 18, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | 1.71% | 2,707 |
| Aug 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.25% | 3,221 |
| Aug 11, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.97% | 509 |
| Aug 8, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.06% | 1,250 |
| Aug 6, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.38% | 3,400 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.39% | 200 |
| Jul 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.44% | 91 |
| Jul 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.09% | 1,007 |
| Jul 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.95% | 28,376 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | -0.11% | 472 |
| Jul 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.45% | 686 |
| Jul 23, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 3.93% | 1,860 |
| Jul 21, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -2.10% | 493 |
| Jul 18, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.91% | 1,288 |
| Jul 17, 2025 | 3.51 | 3.55 | 3.46 | 3.50 | 3.50 | -1.49% | 26,042 |
| Jul 16, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 0.82% | 782 |
| Jul 15, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | 666 |
| Jul 14, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -5.30% | 1,836 |
| Jul 11, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 6.32% | 1,219 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -2.66% | 894 |
| Jul 8, 2025 | 3.58 | 3.59 | 3.57 | 3.58 | 3.58 | 0.51% | 9,337 |
| Jul 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.07% | 380 |
| Jul 4, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | -0.31% | 727 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.82% | 364 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 2,010 |
| Jul 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.55% | 1,200 |
| Jun 30, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.35% | 102 |
| Jun 27, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.43% | 55 |
| Jun 26, 2025 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.23% | 502 |
| Jun 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.34% | 480 |
| Jun 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.93% | 622 |
| Jun 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.64% | 140 |
| Jun 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.70% | 80 |
| Jun 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.67% | 48 |
| Jun 16, 2025 | 3.74 | 3.77 | 3.60 | 3.60 | 3.60 | -1.75% | 10,059 |