d'Amico International Shipping S.A. (LON:0OEY)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.26
+0.05 (0.67%)
At close: Nov 10, 2026
LON:0OEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.06 | 8.32 | 8.06 | 8.26 | 8.26 | 0.67% | 35,044 |
| Nov 9, 2026 | 8.18 | 8.24 | 8.18 | 8.21 | 8.21 | 3.34% | 1 |
| Nov 5, 2026 | 8.11 | 8.11 | 7.94 | 7.94 | 7.94 | -8.05% | 6,675 |
| Nov 3, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.73% | 586 |
| Nov 2, 2026 | 9.15 | 9.15 | 8.97 | 8.97 | 8.97 | 0.06% | 3,679 |
| Oct 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.34% | 583 |
| Oct 28, 2026 | 9.07 | 9.07 | 8.92 | 8.94 | 8.94 | 0.96% | 145 |
| Oct 27, 2026 | 8.99 | 8.99 | 8.85 | 8.85 | 8.85 | 1.32% | 749 |
| Oct 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.45% | 321 |
| Oct 23, 2026 | 8.32 | 8.66 | 8.29 | 8.61 | 8.61 | 3.11% | 3,653 |
| Oct 22, 2026 | 8.69 | 8.69 | 8.35 | 8.35 | 8.35 | -0.89% | 69 |
| Oct 21, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.12% | 44 |
| Oct 19, 2026 | 8.37 | 8.51 | 8.37 | 8.44 | 8.44 | -1.40% | 162 |
| Oct 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.28% | 29 |
| Oct 15, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -6.46% | 2 |
| Oct 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.25% | 900 |
| Oct 12, 2026 | 8.98 | 9.07 | 8.94 | 9.07 | 9.07 | 0.06% | 401 |
| Oct 9, 2026 | 8.93 | 9.06 | 8.93 | 9.06 | 9.06 | 0.33% | 4,596 |
| Oct 8, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.06% | 4 |
| Oct 7, 2026 | 8.85 | 9.04 | 8.85 | 9.04 | 9.04 | -0.88% | 3,050 |
| Oct 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.11% | 400 |
| Oct 5, 2026 | 9.03 | 9.35 | 9.03 | 9.13 | 9.13 | 5.37% | 890 |
| Oct 2, 2026 | 9.03 | 9.03 | 8.66 | 8.66 | 8.66 | 4.72% | 860 |
| Oct 1, 2026 | 8.18 | 8.27 | 8.18 | 8.27 | 8.27 | -4.06% | 850 |
| Sep 30, 2026 | 8.59 | 8.74 | 8.53 | 8.62 | 8.62 | 8.43% | 3,230 |
| Sep 29, 2026 | 7.85 | 7.96 | 7.84 | 7.95 | 7.95 | -0.62% | 5,897 |
| Sep 28, 2026 | 7.75 | 8.00 | 7.74 | 8.00 | 8.00 | 2.50% | 110 |
| Sep 24, 2026 | 7.85 | 7.85 | 7.72 | 7.81 | 7.81 | -0.13% | 2,185 |
| Sep 23, 2026 | 8.12 | 8.12 | 7.82 | 7.82 | 7.82 | -2.07% | 2,284 |
| Sep 22, 2026 | 8.19 | 8.23 | 7.98 | 7.98 | 7.98 | -4.72% | 4,336 |
| Sep 21, 2026 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | -0.42% | 114 |
| Sep 18, 2026 | 8.31 | 8.42 | 8.22 | 8.41 | 8.41 | -0.41% | 2,766 |
| Sep 17, 2026 | 8.48 | 8.49 | 8.45 | 8.45 | 8.45 | 0.78% | 2,528 |
| Sep 16, 2026 | 8.20 | 8.41 | 8.16 | 8.38 | 8.38 | 3.46% | 8,177 |
| Sep 15, 2026 | 7.79 | 8.10 | 7.79 | 8.10 | 8.10 | 2.79% | 1,629 |
| Sep 14, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 192 |
| Sep 11, 2026 | 7.90 | 7.93 | 7.86 | 7.88 | 7.88 | 2.67% | 13,055 |
| Sep 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.25% | 500 |
| Sep 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | 529 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.66% | 362 |
| Sep 7, 2026 | 7.86 | 7.86 | 7.79 | 7.79 | 7.79 | 2.50% | 944 |
| Sep 3, 2026 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | 2.84% | 666 |
| Sep 2, 2026 | 7.33 | 7.39 | 7.33 | 7.39 | 7.39 | 0.54% | 141 |
| Sep 1, 2026 | 7.30 | 7.39 | 7.17 | 7.35 | 7.35 | 0.75% | 4,501 |
| Aug 31, 2026 | 7.37 | 7.37 | 7.29 | 7.29 | 7.29 | -0.88% | 2 |
| Aug 28, 2026 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | 0.89% | 161 |
| Aug 27, 2026 | 7.10 | 7.31 | 7.07 | 7.29 | 7.29 | 0.69% | 2,938 |
| Aug 26, 2026 | 7.23 | 7.24 | 7.18 | 7.24 | 7.24 | -1.50% | 117 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -1.61% | 947 |
| Aug 21, 2026 | 7.52 | 7.52 | 7.47 | 7.47 | 7.47 | 2.61% | 400 |