d'Amico International Shipping S.A. (FRA:B7C0)
Germany
· Delayed Price · Currency is EUR 5.13
+0.01 (0.20%)
At close: Dec 4, 2025
FRA:B7C0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.21 | 5.27 | 5.21 | 5.27 | 5.27 | 2.73% | - |
| Dec 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% | - |
| Dec 3, 2025 | 4.93 | 5.12 | 4.93 | 5.12 | 5.12 | 3.90% | - |
| Dec 2, 2025 | 5.00 | 5.04 | 4.93 | 4.93 | 4.93 | -1.24% | 1 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.67% | 20 |
| Nov 28, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.70% | - |
| Nov 27, 2025 | 5.13 | 5.13 | 4.99 | 4.99 | 4.99 | -2.92% | - |
| Nov 26, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.10% | - |
| Nov 25, 2025 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | -0.48% | 2,500 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Nov 21, 2025 | 5.50 | 5.50 | 5.24 | 5.24 | 5.24 | -2.42% | 550 |
| Nov 20, 2025 | 5.51 | 5.51 | 5.37 | 5.37 | 5.37 | -1.65% | - |
| Nov 19, 2025 | 5.32 | 5.46 | 5.32 | 5.46 | 5.46 | 2.54% | 20 |
| Nov 18, 2025 | 5.08 | 5.33 | 5.08 | 5.33 | 5.33 | 3.90% | - |
| Nov 17, 2025 | 4.92 | 5.13 | 4.92 | 5.13 | 5.13 | 0.20% | - |
| Nov 14, 2025 | 5.33 | 5.33 | 5.12 | 5.12 | 5.12 | -3.94% | - |
| Nov 13, 2025 | 5.43 | 5.43 | 5.33 | 5.33 | 5.33 | 1.33% | 40 |
| Nov 12, 2025 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.96% | - |
| Nov 11, 2025 | 5.05 | 5.21 | 5.05 | 5.21 | 5.21 | 0.48% | - |
| Nov 10, 2025 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 1.47% | - |
| Nov 7, 2025 | 4.73 | 5.16 | 4.73 | 5.11 | 5.11 | 7.79% | 1,079 |
| Nov 6, 2025 | 4.42 | 4.74 | 4.42 | 4.74 | 4.74 | 9.43% | - |
| Nov 5, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.05% | - |
| Nov 4, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.00% | - |
| Nov 3, 2025 | 4.37 | 4.42 | 4.37 | 4.42 | 4.42 | 1.19% | - |
| Oct 31, 2025 | 4.25 | 4.37 | 4.25 | 4.37 | 4.37 | 2.54% | - |
| Oct 30, 2025 | 4.27 | 4.32 | 4.26 | 4.26 | 4.26 | -0.19% | 650 |
| Oct 29, 2025 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 1.57% | - |
| Oct 28, 2025 | 4.11 | 4.28 | 4.11 | 4.20 | 4.20 | 1.94% | 350 |
| Oct 27, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.48% | - |
| Oct 24, 2025 | 4.25 | 4.29 | 4.18 | 4.18 | 4.18 | -1.23% | 2,300 |
| Oct 23, 2025 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | 3.62% | - |
| Oct 22, 2025 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -2.48% | - |
| Oct 21, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.50% | 13 |
| Oct 20, 2025 | 4.18 | 4.27 | 4.18 | 4.25 | 4.25 | 1.87% | 100 |
| Oct 17, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -1.79% | 1,000 |
| Oct 16, 2025 | 4.11 | 4.26 | 4.11 | 4.25 | 4.25 | 3.40% | 13 |
| Oct 15, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 0.64% | - |
| Oct 14, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -2.16% | - |
| Oct 13, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | -0.57% | - |
| Oct 10, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | 0.29% | - |
| Oct 9, 2025 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 2.25% | - |
| Oct 8, 2025 | 4.19 | 4.31 | 4.10 | 4.10 | 4.10 | -2.10% | 2,580 |
| Oct 7, 2025 | 4.35 | 4.35 | 4.18 | 4.18 | 4.18 | -3.10% | 10 |
| Oct 6, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.33% | - |
| Oct 3, 2025 | 4.26 | 4.38 | 4.26 | 4.30 | 4.30 | 1.13% | 10 |
| Oct 2, 2025 | 4.26 | 4.41 | 4.26 | 4.26 | 4.26 | 0.09% | 2,000 |
| Oct 1, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 0.76% | - |
| Sep 30, 2025 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.75% | - |
| Sep 29, 2025 | 4.29 | 4.41 | 4.25 | 4.25 | 4.25 | -0.47% | 47 |
| Sep 26, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | 1.04% | - |
| Sep 25, 2025 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -3.21% | - |
| Sep 24, 2025 | 4.26 | 4.37 | 4.26 | 4.37 | 4.37 | 2.73% | 140 |
| Sep 23, 2025 | 4.16 | 4.33 | 4.16 | 4.25 | 4.25 | 2.11% | 400 |
| Sep 22, 2025 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.68% | - |
| Sep 19, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | -2.45% | 50 |
| Sep 18, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 0.66% | 55 |
| Sep 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.10% | - |
| Sep 16, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.77% | - |
| Sep 15, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 2.55% | - |
| Sep 12, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 4.07 | 2.98% | - |
| Sep 11, 2025 | 4.05 | 4.12 | 3.95 | 3.95 | 3.95 | -5.00% | 98 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.14% | - |
| Sep 9, 2025 | 4.12 | 4.20 | 4.12 | 4.16 | 4.16 | 0.73% | 491 |
| Sep 8, 2025 | 3.95 | 4.20 | 3.95 | 4.13 | 4.13 | 2.13% | 1,949 |
| Sep 5, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.69% | 2,500 |
| Sep 4, 2025 | 3.96 | 4.07 | 3.96 | 4.07 | 4.07 | 2.83% | 500 |
| Sep 3, 2025 | 3.89 | 3.96 | 3.89 | 3.96 | 3.96 | 1.38% | - |
| Sep 2, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.57% | 460 |
| Sep 1, 2025 | 3.91 | 3.93 | 3.88 | 3.88 | 3.88 | -0.67% | 460 |
| Aug 29, 2025 | 3.89 | 4.08 | 3.89 | 3.91 | 3.91 | 0.36% | 280 |
| Aug 28, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 0.57% | - |
| Aug 27, 2025 | 3.91 | 3.97 | 3.87 | 3.87 | 3.87 | -0.97% | 3,900 |
| Aug 26, 2025 | 3.92 | 4.00 | 3.91 | 3.91 | 3.91 | -1.31% | 2,800 |
| Aug 25, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.41% | - |
| Aug 22, 2025 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | 2.87% | - |
| Aug 21, 2025 | 3.71 | 3.83 | 3.71 | 3.83 | 3.83 | 3.85% | - |
| Aug 20, 2025 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 1.15% | - |
| Aug 19, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 0.61% | - |
| Aug 18, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.50% | - |
| Aug 15, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.17% | - |
| Aug 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| Aug 13, 2025 | 3.61 | 3.65 | 3.61 | 3.61 | 3.61 | 0.22% | 285 |
| Aug 12, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 0.67% | - |
| Aug 11, 2025 | 3.79 | 3.79 | 3.58 | 3.58 | 3.58 | -3.76% | 1,200 |
| Aug 8, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.85% | - |
| Aug 7, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -3.00% | - |
| Aug 6, 2025 | 3.86 | 4.03 | 3.86 | 3.87 | 3.87 | 0.78% | 200 |
| Aug 5, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 4.75% | - |
| Aug 4, 2025 | 3.50 | 3.80 | 3.50 | 3.66 | 3.66 | -1.40% | 25,000 |
| Aug 1, 2025 | 3.53 | 3.72 | 3.53 | 3.72 | 3.72 | 4.85% | 50 |
| Jul 31, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.26% | - |
| Jul 30, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.13% | - |
| Jul 29, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.59% | - |
| Jul 28, 2025 | 3.49 | 3.52 | 3.49 | 3.52 | 3.52 | 1.79% | - |
| Jul 25, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -1.48% | - |
| Jul 24, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.46% | - |
| Jul 23, 2025 | 3.38 | 3.56 | 3.38 | 3.56 | 3.56 | 6.33% | - |
| Jul 22, 2025 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | 0.54% | - |
| Jul 21, 2025 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -5.07% | - |