Diana Shipping Inc. (FRA:DSZ)
Germany
· Delayed Price · Currency is EUR 1.674
+0.097 (6.15%)
At close: Dec 4, 2025
Diana Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.91% | - |
| Dec 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 6.15% | - |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.17% | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.95% | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 8.37% | 4 |
| Nov 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.77% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.05% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.54% | - |
| Nov 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.28% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.72% | - |
| Nov 20, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 5.33% | 720 |
| Nov 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.74% | - |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.19% | - |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.14% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.07% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.78% | - |
| Nov 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Nov 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.89% | - |
| Nov 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.15% | - |
| Nov 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Nov 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.30% | - |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.27% | - |
| Nov 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.84% | - |
| Nov 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | - |
| Oct 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.09% | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.85% | - |
| Oct 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.06% | - |
| Oct 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.63% | - |
| Oct 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.73% | - |
| Oct 23, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 5.69% | 3,000 |
| Oct 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Oct 21, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.69% | 1,000 |
| Oct 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.34% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.39% | - |
| Oct 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.21% | - |
| Oct 15, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 1.06% | 350 |
| Oct 14, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 6.69% | 2,000 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Oct 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.19% | - |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.19% | - |
| Oct 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.36% | - |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 3, 2025 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | -3.12% | 9,000 |
| Oct 2, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 6.05% | 1,500 |
| Oct 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.47% | - |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.42% | - |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.06% | - |
| Sep 26, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.09% | 6,110 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.57% | - |
| Sep 24, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 6.05% | 1,300 |
| Sep 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.08% | - |
| Sep 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.34% | - |
| Sep 19, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 3.47% | 1,856 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.99% | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.84% | - |
| Sep 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Sep 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.59% | - |
| Sep 12, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 7.45% | 3,238 |
| Sep 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.08% | - |
| Sep 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.62% | - |
| Sep 9, 2025 | 1.48 | 1.67 | 1.48 | 1.67 | 1.67 | 20.13% | 313 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38% | - |
| Sep 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.07% | - |
| Sep 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Sep 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.07% | - |
| Sep 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.07% | - |
| Sep 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.94% | - |
| Aug 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.51% | - |
| Aug 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.53% | - |
| Aug 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.31% | - |
| Aug 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.54% | - |
| Aug 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.36% | - |
| Aug 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Aug 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -4.85% | - |
| Aug 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 5.42% | - |
| Aug 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -1.67% | - |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.54% | - |
| Aug 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.38% | - |
| Aug 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Aug 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.23% | - |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 1.08% | - |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -1.07% | - |
| Aug 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.38% | - |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -4.41% | - |
| Aug 5, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.35 | 6.00% | 1,000 |
| Aug 4, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.27 | -1.53% | 1,000 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.76% | - |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -6.21% | - |
| Jul 30, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.39 | 2.49% | 780 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 0.59% | - |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -1.59% | - |
| Jul 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -0.29% | - |
| Jul 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 4.53% | - |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.07% | - |
| Jul 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -2.38% | - |
| Jul 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -3.31% | - |