d'Amico International Shipping S.A. (LON:0OEY)
London · Delayed Price · Currency is GBP · Price in EUR 7.05
-0.06 (-0.77%)
At close: Jun 4, 2026
LON:0OEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 8.47 | 8.47 | 8.22 | 8.39 | 8.39 | 0.15% | 15,562 |
| May 15, 2026 | 8.38 | 8.41 | 8.29 | 8.37 | 8.37 | 0.51% | 5,616 |
| May 14, 2026 | 8.38 | 8.38 | 8.33 | 8.33 | 8.33 | 0.91% | 577 |
| May 13, 2026 | 8.54 | 8.54 | 8.26 | 8.26 | 8.26 | 0.92% | 17,169 |
| May 12, 2026 | 8.22 | 8.32 | 8.17 | 8.18 | 8.18 | 1.61% | 1,818 |
| May 11, 2026 | 8.84 | 8.84 | 8.05 | 8.05 | 8.05 | -11.49% | 8,678 |
| May 8, 2026 | 8.97 | 9.23 | 8.97 | 9.10 | 9.10 | 8.02% | 24,344 |
| May 7, 2026 | 8.60 | 8.61 | 8.40 | 8.42 | 8.42 | 4.47% | 4,875 |
| May 6, 2026 | 8.21 | 8.21 | 7.87 | 8.06 | 8.06 | -1.70% | 40,430 |
| May 5, 2026 | 7.99 | 8.22 | 7.99 | 8.20 | 8.20 | 3.46% | 4,977 |
| May 4, 2026 | 7.93 | 7.94 | 7.89 | 7.93 | 7.93 | 2.52% | 1,061 |
| Apr 29, 2026 | 7.94 | 7.94 | 7.89 | 7.93 | 7.73 | 2.92% | 1,031 |
| Apr 28, 2026 | 7.70 | 7.78 | 7.70 | 7.70 | 7.51 | 2.46% | 670 |
| Apr 27, 2026 | 7.64 | 7.64 | 7.52 | 7.52 | 7.33 | -2.02% | 8 |
| Apr 23, 2026 | 7.77 | 7.79 | 7.67 | 7.67 | 7.48 | 2.88% | 6,557 |
| Apr 22, 2026 | 7.54 | 7.54 | 7.44 | 7.46 | 7.27 | -4.12% | 4,047 |
| Apr 21, 2026 | 7.83 | 7.85 | 7.77 | 7.78 | 7.58 | 1.04% | 2,594 |
| Apr 20, 2026 | 7.70 | 7.72 | 7.61 | 7.70 | 7.51 | 0.39% | 357 |
| Apr 17, 2026 | 7.50 | 7.67 | 7.50 | 7.67 | 7.48 | 0.07% | 1,247 |
| Apr 16, 2026 | 7.65 | 7.66 | 7.56 | 7.66 | 7.47 | -1.98% | 2,014 |
| Apr 15, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.62 | 0.51% | 100 |
| Apr 14, 2026 | 7.91 | 7.91 | 7.78 | 7.78 | 7.58 | -2.02% | 3,529 |
| Apr 13, 2026 | 7.77 | 7.94 | 7.75 | 7.94 | 7.74 | 2.12% | 349 |
| Apr 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.58 | -5.24% | 207 |
| Apr 9, 2026 | 8.23 | 8.23 | 8.20 | 8.20 | 8.00 | 2.50% | 393 |
| Apr 8, 2026 | 7.86 | 8.00 | 7.86 | 8.00 | 7.80 | -2.74% | 7,581 |
| Apr 7, 2026 | 8.18 | 8.23 | 8.10 | 8.23 | 8.02 | 6.47% | 9,570 |
| Apr 1, 2026 | 7.66 | 7.73 | 7.62 | 7.73 | 7.53 | 3.69% | 6,483 |
| Mar 31, 2026 | 7.25 | 7.46 | 7.25 | 7.45 | 7.27 | 0.59% | 2,564 |
| Mar 30, 2026 | 7.36 | 7.47 | 7.36 | 7.41 | 7.22 | -0.05% | 8,455 |
| Mar 27, 2026 | 7.56 | 7.56 | 7.37 | 7.41 | 7.23 | -3.07% | 2,173 |
| Mar 26, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.46 | 4.73% | 27,666 |
| Mar 25, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.12 | -5.50% | 477 |
| Mar 24, 2026 | 7.65 | 7.73 | 7.65 | 7.73 | 7.53 | 2.05% | 201 |
| Mar 23, 2026 | 7.01 | 7.57 | 7.01 | 7.57 | 7.38 | 9.00% | 1,376 |
| Mar 20, 2026 | 7.13 | 7.15 | 6.93 | 6.95 | 6.77 | -2.87% | 21,238 |
| Mar 19, 2026 | 6.43 | 7.15 | 6.43 | 7.15 | 6.97 | -7.02% | 7,900 |
| Mar 18, 2026 | 7.62 | 7.69 | 7.59 | 7.69 | 7.50 | 3.08% | 10,266 |