d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 6.92
-0.03 (-0.43%)
At close: Aug 11, 2026
LON:0OEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.43% | 1,526 |
| Aug 7, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | -2.52% | 4,081 |
| Aug 5, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.78% | 5 |
| Aug 3, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -7.52% | 2,500 |
| Jul 30, 2026 | 7.68 | 7.70 | 7.60 | 7.65 | 7.65 | 2.55% | 436 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.46 | 7.46 | 7.46 | - | 289 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.46 | 7.46 | 7.46 | -7.33% | 646 |
| Jul 24, 2026 | 7.98 | 8.05 | 7.98 | 8.05 | 8.05 | 3.67% | 7,490 |
| Jul 23, 2026 | 7.65 | 7.77 | 7.59 | 7.77 | 7.77 | 1.50% | 874 |
| Jul 22, 2026 | 7.72 | 7.87 | 7.61 | 7.65 | 7.65 | 0.53% | 5,994 |
| Jul 21, 2026 | 7.44 | 7.61 | 7.41 | 7.61 | 7.61 | 5.55% | 3,270 |
| Jul 17, 2026 | 7.51 | 7.51 | 7.19 | 7.21 | 7.21 | -5.32% | 10,021 |
| Jul 15, 2026 | 7.63 | 7.67 | 7.62 | 7.62 | 7.62 | -0.52% | 733 |
| Jul 14, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.59% | 5,801 |
| Jul 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 4.03% | 1,800 |
| Jul 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.52% | 2 |
| Jul 8, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | 2.79% | 56 |
| Jul 7, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.48% | 102 |
| Jul 6, 2026 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | 2.40% | 28 |
| Jul 3, 2026 | 6.92 | 7.09 | 6.92 | 7.09 | 7.09 | 1.50% | 161 |
| Jul 2, 2026 | 7.10 | 7.11 | 6.99 | 6.99 | 6.99 | 6.72% | 3,719 |
| Jul 1, 2026 | 6.51 | 6.59 | 6.51 | 6.55 | 6.55 | -0.68% | 125 |
| Jun 30, 2026 | 6.78 | 6.78 | 6.56 | 6.59 | 6.59 | -9.79% | 11,869 |
| Jun 26, 2026 | 7.48 | 7.48 | 7.31 | 7.31 | 7.31 | -8.34% | 1,648 |
| Jun 25, 2026 | 7.89 | 7.97 | 7.86 | 7.97 | 7.97 | -2.33% | 8,179 |
| Jun 24, 2026 | 8.30 | 8.48 | 8.16 | 8.16 | 8.16 | 0.06% | 305 |
| Jun 23, 2026 | 7.92 | 8.17 | 7.92 | 8.16 | 8.16 | 4.79% | 987 |
| Jun 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.07% | 15,797 |
| Jun 18, 2026 | 7.57 | 7.63 | 7.51 | 7.63 | 7.63 | -3.60% | 13,104 |
| Jun 17, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.41% | 2,500 |
| Jun 16, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.78% | 10,941 |
| Jun 15, 2026 | 7.68 | 7.77 | 7.63 | 7.74 | 7.74 | 4.00% | 12,569 |
| Jun 11, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.51% | 6 |
| Jun 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.00% | 300 |
| Jun 9, 2026 | 7.32 | 7.35 | 7.26 | 7.26 | 7.26 | 1.18% | 1,548 |
| Jun 8, 2026 | 7.27 | 7.27 | 7.17 | 7.18 | 7.18 | 0.14% | 1,033 |
| Jun 5, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.63% | 500 |
| Jun 4, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.77% | 29 |
| Jun 3, 2026 | 7.09 | 7.12 | 7.09 | 7.11 | 7.11 | -1.86% | 2,794 |
| Jun 2, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | 2.99% | 2,131 |
| Jun 1, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.43% | 1,130 |
| May 29, 2026 | 7.16 | 7.16 | 6.97 | 7.00 | 7.00 | -3.78% | 8,533 |
| May 28, 2026 | 7.31 | 7.31 | 7.28 | 7.28 | 7.28 | -3.13% | 5,601 |
| May 27, 2026 | 7.80 | 7.80 | 7.51 | 7.51 | 7.51 | -5.06% | 19,581 |
| May 26, 2026 | 7.87 | 7.91 | 7.86 | 7.91 | 7.91 | -1.06% | 5,654 |
| May 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.20% | 432 |
| May 22, 2026 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | -3.82% | 121 |
| May 21, 2026 | 8.60 | 8.67 | 8.50 | 8.50 | 8.50 | 0.35% | 2,141 |
| May 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.65% | 675 |
| May 19, 2026 | 8.55 | 8.55 | 8.42 | 8.42 | 8.42 | 0.36% | 14,373 |