Star Bulk Carriers Corp. (FRA:4FAP)
Germany
· Delayed Price · Currency is EUR 17.40
+0.11 (0.66%)
At close: Dec 5, 2025
Star Bulk Carriers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% | - |
| Dec 4, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.29 | 2.75% | - |
| Dec 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | -0.44% | - |
| Dec 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | 0.30% | - |
| Dec 1, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.85 | -0.18% | - |
| Nov 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.88 | 0.33% | - |
| Nov 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | -1.02% | - |
| Nov 26, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.00 | 0.62% | - |
| Nov 25, 2025 | 17.04 | 17.04 | 16.99 | 16.99 | 16.89 | 3.63% | 200 |
| Nov 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.30 | 1.80% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | -2.92% | - |
| Nov 20, 2025 | 16.58 | 16.59 | 16.58 | 16.59 | 16.49 | 2.53% | 700 |
| Nov 19, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.09 | -0.68% | - |
| Nov 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.20 | 0.12% | - |
| Nov 17, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.18 | 0.71% | - |
| Nov 14, 2025 | 16.23 | 16.23 | 16.15 | 16.15 | 16.06 | 0.56% | 4 |
| Nov 13, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.97 | 0.31% | - |
| Nov 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | 0.16% | - |
| Nov 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.90 | 1.33% | - |
| Nov 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | 0.61% | - |
| Nov 7, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.59 | -1.01% | - |
| Nov 6, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.75 | 0.51% | - |
| Nov 5, 2025 | 15.47 | 15.76 | 15.47 | 15.76 | 15.67 | 0.86% | 237 |
| Nov 4, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.54 | -3.67% | - |
| Nov 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.13 | 0.62% | - |
| Oct 31, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | 2.06% | - |
| Oct 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | 1.35% | - |
| Oct 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.50 | 2.40% | - |
| Oct 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.14 | 0.20% | - |
| Oct 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.11 | -0.07% | - |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | 1.13% | - |
| Oct 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.95 | 0.70% | - |
| Oct 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.84 | -0.67% | - |
| Oct 21, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.94 | -0.46% | - |
| Oct 20, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | 2.48% | - |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.65 | -0.30% | - |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.69 | -1.89% | - |
| Oct 15, 2025 | 14.82 | 15.06 | 14.82 | 15.06 | 14.98 | 1.76% | 333 |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | 1.89% | - |
| Oct 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.45 | -4.63% | - |
| Oct 10, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.15 | -1.10% | - |
| Oct 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | -2.07% | - |
| Oct 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.64 | 0.48% | - |
| Oct 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | -0.51% | - |
| Oct 6, 2025 | 15.80 | 15.80 | 15.36 | 15.73 | 15.64 | -0.16% | 781 |
| Oct 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.67 | -0.54% | - |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.75 | 1.02% | - |
| Oct 1, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.59 | -1.20% | - |
| Sep 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | -2.94% | - |
| Sep 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.26 | -0.61% | - |
| Sep 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.36 | -2.43% | - |
| Sep 25, 2025 | 16.87 | 16.87 | 16.86 | 16.86 | 16.77 | 1.14% | 98 |
| Sep 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | 3.25% | - |
| Sep 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | -2.80% | - |
| Sep 22, 2025 | 16.66 | 16.66 | 16.61 | 16.61 | 16.52 | -0.72% | 250 |
| Sep 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.64 | 0.27% | - |
| Sep 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.59 | 2.96% | - |
| Sep 17, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.12 | -0.74% | - |
| Sep 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.24 | -0.67% | - |
| Sep 15, 2025 | 16.27 | 16.49 | 16.25 | 16.44 | 16.35 | -0.21% | 2,520 |
| Sep 12, 2025 | 16.26 | 16.48 | 16.26 | 16.47 | 16.38 | 1.86% | 1,440 |
| Sep 11, 2025 | 16.56 | 16.56 | 16.02 | 16.17 | 16.08 | -3.32% | 3,500 |
| Sep 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.63 | -0.45% | - |
| Sep 9, 2025 | 16.41 | 16.80 | 16.41 | 16.80 | 16.71 | 2.53% | 2,000 |
| Sep 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.30 | 0.64% | - |
| Sep 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | 0.96% | - |
| Sep 4, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.04 | 2.45% | - |
| Sep 3, 2025 | 15.71 | 15.74 | 15.71 | 15.74 | 15.65 | -0.85% | 225 |
| Sep 2, 2025 | 15.82 | 15.88 | 15.82 | 15.88 | 15.79 | 0.63% | 45 |
| Sep 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | -1.41% | - |
| Aug 29, 2025 | 16.14 | 16.14 | 16.00 | 16.00 | 15.91 | -0.93% | 70 |
| Aug 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | -0.89% | - |
| Aug 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.16 | -0.67% | 40 |
| Aug 26, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.27 | 0.92% | - |
| Aug 25, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.12 | -0.06% | - |
| Aug 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.13 | 2.68% | - |
| Aug 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.71 | 0.35% | - |
| Aug 20, 2025 | 15.66 | 15.79 | 15.66 | 15.79 | 15.66 | -2.23% | 180 |
| Aug 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.01 | 1.96% | - |
| Aug 18, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.71 | -1.06% | - |
| Aug 15, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.88 | -0.59% | - |
| Aug 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -0.28% | - |
| Aug 13, 2025 | 15.96 | 16.15 | 15.96 | 16.15 | 16.01 | 1.54% | 155 |
| Aug 12, 2025 | 15.83 | 15.90 | 15.80 | 15.90 | 15.77 | -1.03% | 2,300 |
| Aug 11, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | -2.64% | - |
| Aug 8, 2025 | 16.19 | 16.50 | 16.19 | 16.50 | 16.37 | 1.60% | 400 |
| Aug 7, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.11 | -1.99% | - |
| Aug 6, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.44 | 2.95% | - |
| Aug 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | 1.64% | - |
| Aug 4, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.71 | -0.06% | - |
| Aug 1, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.72 | 0.35% | - |
| Jul 31, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.66 | -2.62% | - |
| Jul 29, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.08 | 1.63% | - |
| Jul 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.83 | -0.62% | - |
| Jul 25, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.93 | -0.28% | - |
| Jul 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -0.86% | - |
| Jul 23, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.11 | 3.77% | - |
| Jul 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.52 | -1.57% | - |
| Jul 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.77 | -1.06% | - |
| Jul 18, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.94 | 3.21% | - |