d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 4.432
+0.102 (2.36%)
At close: Oct 31, 2025
LON:0OEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 2.36% | 105 |
| Oct 30, 2025 | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.82% | 3,164 |
| Oct 29, 2025 | 4.32 | 4.40 | 4.31 | 4.37 | 4.37 | 2.78% | 3,431 |
| Oct 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.46% | 242 |
| Oct 27, 2025 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | -4.03% | 1,333 |
| Oct 23, 2025 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 3.45% | 9,174 |
| Oct 22, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | -1.88% | 758 |
| Oct 21, 2025 | 4.27 | 4.29 | 4.26 | 4.26 | 4.26 | 1.62% | 318 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -3.32% | 10,071 |
| Oct 16, 2025 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 3.39% | 1,257 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 0.77% | 1,100 |
| Oct 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.16% | 2,500 |
| Oct 13, 2025 | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -1.07% | 1,672 |
| Oct 10, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 0.56% | 10,200 |
| Oct 9, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | 0.85% | 41 |
| Oct 7, 2025 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -3.24% | 5,771 |
| Oct 3, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.92% | 7,000 |
| Oct 2, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.17% | 500 |
| Sep 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.24% | 1,000 |
| Sep 29, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | -0.23% | 11,508 |
| Sep 26, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.21% | 5,733 |
| Sep 25, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -1.96% | 901 |
| Sep 24, 2025 | 4.31 | 4.39 | 4.31 | 4.39 | 4.39 | 3.98% | 2,516 |
| Sep 19, 2025 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.03% | 810 |
| 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 |