Ardmore Shipping Corporation (FRA:A61)
Germany
· Delayed Price · Currency is EUR 10.44
+0.12 (1.16%)
Last updated: Dec 4, 2025, 8:04 AM CET
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.35% | - |
| Dec 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% | - |
| Dec 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | - |
| Dec 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.38% | - |
| Dec 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.48% | - |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | - |
| Nov 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -1.54% | - |
| Nov 26, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.62 | -3.30% | - |
| Nov 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | -1.90% | - |
| Nov 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.20 | 4.63% | - |
| Nov 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.70 | -3.92% | - |
| Nov 20, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | -2.98% | - |
| Nov 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.48 | 5.32% | - |
| Nov 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.90 | 0.27% | - |
| Nov 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.87 | 0.18% | - |
| Nov 14, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | -1.44% | - |
| Nov 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 0.54% | - |
| Nov 12, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.95 | -0.99% | - |
| Nov 11, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.06 | 2.15% | 340 |
| Nov 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | -1.27% | - |
| Nov 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.96 | 2.98% | - |
| Nov 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 1.32% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -0.84% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.60 | -1.43% | 800 |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | 0.84% | - |
| Oct 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.66 | -0.05% | - |
| Oct 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.67 | -0.51% | - |
| Oct 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.72 | 2.95% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.71% | - |
| Oct 27, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.49 | -1.12% | 363 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 4.80% | - |
| Oct 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.12 | 3.77% | - |
| Oct 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.75 | -2.30% | - |
| Oct 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.98 | 2.96% | - |
| Oct 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | 3.27% | - |
| Oct 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.39 | -1.25% | - |
| Oct 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | 2.63% | - |
| Oct 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | -1.97% | - |
| Oct 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.45 | 0.93% | - |
| Oct 13, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.36 | -3.24% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | 1.67% | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | -1.94% | - |
| Oct 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.71 | -1.51% | - |
| Oct 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | -3.11% | - |
| Oct 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.17 | 1.99% | - |
| Oct 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | -1.13% | - |
| Oct 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.09 | 1.65% | - |
| Oct 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | -1.96% | - |
| Sep 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.12 | -3.36% | - |
| Sep 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.94% | - |
| Sep 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.57 | -0.37% | - |
| Sep 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 0.71% | - |
| Sep 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.54 | 0.71% | - |
| Sep 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -1.72% | - |
| Sep 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | -3.20% | - |
| Sep 19, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.00 | -1.07% | - |
| Sep 18, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.12 | 1.13% | - |
| Sep 17, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 10.99 | 0.77% | - |
| Sep 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 4.71% | - |
| Sep 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.42 | 0.62% | - |
| Sep 12, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | -0.33% | - |
| Sep 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.39 | - | - |
| Sep 10, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.39 | 0.34% | - |
| Sep 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | 2.25% | - |
| Sep 8, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.13 | 2.67% | - |
| Sep 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.86 | -0.30% | - |
| Sep 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | -0.04% | - |
| Sep 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.90 | 1.18% | - |
| Sep 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.78 | 0.28% | - |
| Sep 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.75 | -0.59% | - |
| Aug 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.81 | 0.26% | - |
| Aug 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.73 | 0.94% | - |
| Aug 27, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | 0.12% | - |
| Aug 26, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | 0.47% | - |
| Aug 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.58 | -0.21% | - |
| Aug 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.60 | 4.08% | - |
| Aug 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | 2.45% | - |
| Aug 20, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.00 | -2.06% | - |
| Aug 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.19 | 3.30% | - |
| Aug 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.90 | 1.05% | - |
| Aug 15, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.80 | -0.53% | - |
| Aug 14, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.85 | 1.93% | - |
| Aug 13, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.68 | 0.57% | - |
| Aug 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.63 | -2.75% | - |
| Aug 11, 2025 | 8.97 | 9.14 | 8.97 | 9.01 | 8.88 | -1.83% | 8 |
| Aug 8, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.04 | -2.69% | - |
| Aug 7, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.29 | -1.73% | - |
| Aug 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.46 | 3.50% | - |
| Aug 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.14 | -0.11% | - |
| Aug 4, 2025 | 9.14 | 9.28 | 9.14 | 9.28 | 9.15 | -1.84% | 800 |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 1.48% | - |
| Jul 31, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.18 | 2.13% | - |
| Jul 30, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 8.99 | 1.40% | - |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | 3.98% | - |
| Jul 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | -0.55% | - |
| Jul 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | -1.09% | - |
| Jul 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 3.46% | - |
| Jul 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | 0.59% | - |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | -1.72% | - |
| Jul 21, 2025 | 8.52 | 8.60 | 8.52 | 8.60 | 8.48 | -0.14% | 184 |