d'Amico International Shipping S.A. (BIT:DIS)
Italy
· Delayed Price · Currency is EUR 5.36
+0.08 (1.42%)
At close: Dec 5, 2025
BIT:DIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.32 | 5.41 | 5.29 | 5.36 | 5.36 | 1.42% | 330,633 |
| Dec 4, 2025 | 5.24 | 5.44 | 5.17 | 5.29 | 5.29 | 1.83% | 1,862,522 |
| Dec 3, 2025 | 5.00 | 5.29 | 5.00 | 5.19 | 5.19 | 3.80% | 1,426,074 |
| Dec 2, 2025 | 5.07 | 5.08 | 4.95 | 5.00 | 5.00 | -1.38% | 1,105,671 |
| Dec 1, 2025 | 5.09 | 5.16 | 4.97 | 5.07 | 5.07 | -1.55% | 1,250,612 |
| Nov 28, 2025 | 5.08 | 5.18 | 5.03 | 5.15 | 5.15 | 1.48% | 452,325 |
| Nov 27, 2025 | 5.20 | 5.21 | 5.00 | 5.08 | 5.08 | -2.87% | 693,649 |
| Nov 26, 2025 | 5.23 | 5.28 | 5.19 | 5.23 | 5.23 | 0.38% | 369,614 |
| Nov 25, 2025 | 5.30 | 5.34 | 5.15 | 5.21 | 5.21 | -0.76% | 428,063 |
| Nov 24, 2025 | 5.27 | 5.32 | 5.18 | 5.25 | 5.25 | -1.04% | 556,731 |
| Nov 21, 2025 | 5.51 | 5.51 | 5.23 | 5.30 | 5.30 | -4.25% | 469,145 |
| Nov 20, 2025 | 5.58 | 5.60 | 5.51 | 5.54 | 5.54 | 0.09% | 383,373 |
| Nov 19, 2025 | 5.40 | 5.57 | 5.36 | 5.53 | 5.53 | 2.88% | 604,761 |
| Nov 18, 2025 | 5.19 | 5.40 | 5.17 | 5.38 | 5.38 | 2.58% | 1,019,748 |
| Nov 17, 2025 | 5.24 | 5.33 | 5.16 | 5.24 | 5.24 | -0.47% | 536,859 |
| Nov 14, 2025 | 5.43 | 5.43 | 5.08 | 5.27 | 5.15 | -3.04% | 1,011,024 |
| Nov 13, 2025 | 5.30 | 5.43 | 5.24 | 5.43 | 5.31 | 1.78% | 592,886 |
| Nov 12, 2025 | 5.28 | 5.34 | 5.23 | 5.34 | 5.22 | 1.04% | 492,876 |
| Nov 11, 2025 | 5.29 | 5.39 | 5.24 | 5.28 | 5.16 | 0.19% | 628,829 |
| Nov 10, 2025 | 5.22 | 5.31 | 5.16 | 5.27 | 5.15 | 0.48% | 985,219 |
| Nov 7, 2025 | 4.84 | 5.25 | 4.84 | 5.25 | 5.13 | 8.41% | 1,700,697 |
| Nov 6, 2025 | 4.47 | 4.84 | 4.44 | 4.84 | 4.73 | 7.51% | 1,773,366 |
| Nov 5, 2025 | 4.49 | 4.51 | 4.38 | 4.50 | 4.40 | 1.40% | 388,660 |
| Nov 4, 2025 | 4.49 | 4.49 | 4.40 | 4.44 | 4.34 | -1.38% | 490,557 |
| Nov 3, 2025 | 4.52 | 4.60 | 4.48 | 4.50 | 4.40 | 0.22% | 696,116 |
| Oct 31, 2025 | 4.34 | 4.49 | 4.30 | 4.49 | 4.39 | 3.41% | 599,144 |
| Oct 30, 2025 | 4.35 | 4.36 | 4.30 | 4.34 | 4.25 | -0.14% | 246,319 |
| Oct 29, 2025 | 4.30 | 4.40 | 4.26 | 4.35 | 4.25 | 1.68% | 816,589 |
| Oct 28, 2025 | 4.19 | 4.31 | 4.17 | 4.28 | 4.18 | 1.86% | 575,268 |
| Oct 27, 2025 | 4.26 | 4.28 | 4.14 | 4.20 | 4.11 | -1.46% | 570,872 |
| Oct 24, 2025 | 4.34 | 4.37 | 4.23 | 4.26 | 4.17 | -1.11% | 306,615 |
| Oct 23, 2025 | 4.22 | 4.33 | 4.21 | 4.31 | 4.21 | 3.31% | 490,295 |
| Oct 22, 2025 | 4.25 | 4.30 | 4.15 | 4.17 | 4.08 | -1.93% | 1,035,252 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.23 | 4.25 | 4.16 | -1.76% | 336,168 |
| Oct 20, 2025 | 4.26 | 4.35 | 4.25 | 4.33 | 4.23 | 2.32% | 409,486 |
| Oct 17, 2025 | 4.27 | 4.31 | 4.17 | 4.23 | 4.14 | -2.76% | 544,757 |
| Oct 16, 2025 | 4.21 | 4.35 | 4.21 | 4.35 | 4.25 | 3.52% | 592,893 |
| Oct 15, 2025 | 4.16 | 4.21 | 4.15 | 4.20 | 4.11 | 1.55% | 213,325 |
| Oct 14, 2025 | 4.22 | 4.24 | 4.11 | 4.14 | 4.05 | -2.68% | 420,570 |
| Oct 13, 2025 | 4.23 | 4.34 | 4.19 | 4.25 | 4.16 | 0.24% | 416,965 |
| Oct 10, 2025 | 4.27 | 4.34 | 4.22 | 4.24 | 4.15 | -0.70% | 348,252 |
| Oct 9, 2025 | 4.22 | 4.31 | 4.20 | 4.27 | 4.18 | 2.20% | 461,347 |
| Oct 8, 2025 | 4.20 | 4.30 | 4.16 | 4.18 | 4.09 | -1.51% | 528,411 |
| Oct 7, 2025 | 4.39 | 4.39 | 4.21 | 4.24 | 4.15 | -3.41% | 788,477 |
| Oct 6, 2025 | 4.40 | 4.46 | 4.34 | 4.39 | 4.30 | 0.09% | 590,633 |
| Oct 3, 2025 | 4.32 | 4.41 | 4.32 | 4.39 | 4.29 | 1.48% | 605,392 |
| Oct 2, 2025 | 4.33 | 4.40 | 4.31 | 4.33 | 4.23 | 0.32% | 303,368 |
| Oct 1, 2025 | 4.33 | 4.37 | 4.21 | 4.31 | 4.22 | -0.46% | 339,319 |
| Sep 30, 2025 | 4.38 | 4.38 | 4.22 | 4.33 | 4.24 | -0.05% | 557,290 |
| Sep 29, 2025 | 4.35 | 4.40 | 4.30 | 4.33 | 4.24 | -0.41% | 398,125 |
| Sep 26, 2025 | 4.35 | 4.38 | 4.29 | 4.35 | 4.26 | 1.21% | 405,005 |
| Sep 25, 2025 | 4.35 | 4.41 | 4.30 | 4.30 | 4.21 | -2.27% | 337,861 |
| Sep 24, 2025 | 4.31 | 4.41 | 4.27 | 4.40 | 4.30 | 1.15% | 384,576 |
| Sep 23, 2025 | 4.20 | 4.38 | 4.20 | 4.35 | 4.25 | 2.64% | 556,645 |
| Sep 22, 2025 | 4.20 | 4.28 | 4.19 | 4.24 | 4.15 | 0.67% | 359,360 |
| Sep 19, 2025 | 4.29 | 4.31 | 4.21 | 4.21 | 4.12 | -1.45% | 422,038 |
| Sep 18, 2025 | 4.24 | 4.40 | 4.24 | 4.27 | 4.18 | 0.66% | 664,402 |
| Sep 17, 2025 | 4.27 | 4.28 | 4.19 | 4.24 | 4.15 | -0.14% | 347,563 |
| Sep 16, 2025 | 4.26 | 4.30 | 4.19 | 4.25 | 4.16 | -0.23% | 336,593 |
| Sep 15, 2025 | 4.14 | 4.27 | 4.14 | 4.26 | 4.17 | 2.70% | 511,387 |
| Sep 12, 2025 | 4.06 | 4.19 | 4.03 | 4.15 | 4.06 | 3.03% | 582,347 |
| Sep 11, 2025 | 4.12 | 4.14 | 4.02 | 4.03 | 3.94 | -2.47% | 559,436 |
| Sep 10, 2025 | 4.22 | 4.22 | 4.11 | 4.13 | 4.04 | -2.55% | 582,639 |
| Sep 9, 2025 | 4.26 | 4.31 | 4.17 | 4.24 | 4.14 | 0.62% | 1,399,354 |
| Sep 8, 2025 | 4.03 | 4.23 | 4.03 | 4.21 | 4.12 | 4.94% | 1,723,813 |
| Sep 5, 2025 | 4.10 | 4.10 | 4.00 | 4.01 | 3.92 | -1.96% | 348,816 |
| Sep 4, 2025 | 4.05 | 4.13 | 4.00 | 4.09 | 4.00 | 1.44% | 1,249,764 |
| Sep 3, 2025 | 3.95 | 4.05 | 3.90 | 4.03 | 3.95 | 1.92% | 1,308,803 |
| Sep 2, 2025 | 3.95 | 4.06 | 3.94 | 3.96 | 3.87 | -0.05% | 1,238,967 |
| Sep 1, 2025 | 4.03 | 4.07 | 3.95 | 3.96 | 3.87 | -0.50% | 313,462 |
| Aug 29, 2025 | 3.97 | 4.09 | 3.97 | 3.98 | 3.89 | 0.30% | 559,462 |
| Aug 28, 2025 | 3.95 | 4.03 | 3.94 | 3.97 | 3.88 | 0.56% | 336,462 |
| Aug 27, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.86 | -0.80% | 301,447 |
| Aug 26, 2025 | 4.03 | 4.04 | 3.94 | 3.98 | 3.89 | -0.80% | 367,221 |
| Aug 25, 2025 | 3.96 | 4.06 | 3.88 | 4.01 | 3.92 | -0.40% | 675,778 |
| Aug 22, 2025 | 3.93 | 4.06 | 3.93 | 4.03 | 3.94 | 2.86% | 1,026,046 |
| Aug 21, 2025 | 3.75 | 3.93 | 3.74 | 3.91 | 3.83 | 4.71% | 1,189,306 |
| Aug 20, 2025 | 3.72 | 3.78 | 3.68 | 3.74 | 3.66 | -0.11% | 356,798 |
| Aug 19, 2025 | 3.71 | 3.79 | 3.70 | 3.74 | 3.66 | 1.19% | 560,525 |
| Aug 18, 2025 | 3.66 | 3.71 | 3.63 | 3.70 | 3.62 | 0.76% | 373,926 |
| Aug 14, 2025 | 3.70 | 3.77 | 3.65 | 3.67 | 3.59 | -0.38% | 668,577 |
| Aug 13, 2025 | 3.66 | 3.68 | 3.61 | 3.68 | 3.60 | 0.38% | 410,059 |
| Aug 12, 2025 | 3.66 | 3.68 | 3.61 | 3.67 | 3.59 | 0.44% | 452,482 |
| Aug 11, 2025 | 3.83 | 3.83 | 3.65 | 3.65 | 3.57 | -3.59% | 723,953 |
| Aug 8, 2025 | 3.85 | 3.91 | 3.78 | 3.79 | 3.71 | -1.04% | 459,374 |
| Aug 7, 2025 | 3.98 | 3.99 | 3.82 | 3.83 | 3.75 | -4.15% | 978,777 |
| Aug 6, 2025 | 3.94 | 4.14 | 3.93 | 4.00 | 3.91 | 1.99% | 1,241,661 |
| Aug 5, 2025 | 3.77 | 3.93 | 3.72 | 3.92 | 3.83 | 4.65% | 1,028,668 |
| Aug 4, 2025 | 3.58 | 3.77 | 3.55 | 3.74 | 3.66 | 5.29% | 861,333 |
| Aug 1, 2025 | 3.62 | 3.78 | 3.52 | 3.56 | 3.48 | -1.82% | 1,121,901 |
| Jul 31, 2025 | 3.58 | 3.65 | 3.56 | 3.62 | 3.54 | 1.17% | 703,121 |
| Jul 30, 2025 | 3.69 | 3.69 | 3.57 | 3.58 | 3.50 | -1.97% | 503,498 |
| Jul 29, 2025 | 3.62 | 3.72 | 3.61 | 3.65 | 3.57 | 1.50% | 791,352 |
| Jul 28, 2025 | 3.55 | 3.60 | 3.52 | 3.60 | 3.52 | 2.22% | 510,984 |
| Jul 25, 2025 | 3.55 | 3.59 | 3.49 | 3.52 | 3.44 | -1.90% | 454,456 |
| Jul 24, 2025 | 3.62 | 3.63 | 3.54 | 3.59 | 3.51 | -0.17% | 629,481 |
| Jul 23, 2025 | 3.42 | 3.60 | 3.42 | 3.59 | 3.52 | 5.21% | 1,475,063 |
| Jul 22, 2025 | 3.43 | 3.46 | 3.41 | 3.42 | 3.34 | -0.64% | 385,241 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.42 | 3.44 | 3.36 | -2.94% | 620,324 |
| Jul 18, 2025 | 3.53 | 3.55 | 3.48 | 3.54 | 3.46 | 0.97% | 302,703 |