International Seaways, Inc. (FRA:IS5)
Germany
· Delayed Price · Currency is EUR 44.57
+0.67 (1.53%)
At close: Dec 4, 2025
International Seaways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 1.53% | - |
| Dec 3, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.07% | - |
| Dec 2, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -3.24% | - |
| Dec 1, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.42% | - |
| Nov 28, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.44% | - |
| Nov 27, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -1.71% | - |
| Nov 26, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -1.39% | - |
| Nov 25, 2025 | 46.78 | 46.78 | 46.77 | 46.77 | 46.77 | -0.28% | 30 |
| Nov 24, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 3.12% | - |
| Nov 21, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -2.21% | - |
| Nov 20, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.49% | - |
| Nov 19, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.55% | - |
| Nov 18, 2025 | 45.57 | 47.00 | 45.57 | 47.00 | 47.00 | 1.97% | 300 |
| Nov 17, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1.21% | - |
| Nov 14, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | -0.74% | - |
| Nov 13, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 1.06% | - |
| Nov 12, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.22% | - |
| Nov 11, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.50% | - |
| Nov 10, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.55% | - |
| Nov 7, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 3.54% | - |
| Nov 6, 2025 | 43.10 | 43.49 | 43.10 | 43.49 | 43.49 | 2.43% | 226 |
| Nov 5, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -1.19% | - |
| Nov 4, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -2.25% | - |
| Nov 3, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 1.69% | - |
| Oct 31, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -0.23% | - |
| Oct 30, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 2.02% | - |
| Oct 29, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -0.07% | - |
| Oct 28, 2025 | 41.53 | 42.50 | 41.53 | 42.50 | 42.50 | 2.58% | 80 |
| Oct 27, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -1.96% | - |
| Oct 24, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 6.91% | - |
| Oct 23, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 2.36% | - |
| Oct 22, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.87% | - |
| Oct 21, 2025 | 39.42 | 39.42 | 38.96 | 38.96 | 38.96 | -0.74% | 54 |
| Oct 20, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 4.28% | - |
| Oct 17, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.21% | - |
| Oct 16, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1.51% | - |
| Oct 15, 2025 | 36.97 | 37.00 | 36.97 | 37.00 | 37.00 | 0.90% | 80 |
| Oct 14, 2025 | 37.44 | 37.44 | 36.67 | 36.67 | 36.67 | -2.19% | 120 |
| Oct 13, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -2.09% | - |
| Oct 10, 2025 | 38.33 | 38.33 | 38.29 | 38.29 | 38.29 | 1.94% | 35 |
| Oct 9, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.69% | - |
| Oct 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -3.05% | - |
| Oct 7, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -2.48% | - |
| Oct 6, 2025 | 39.86 | 40.00 | 39.86 | 40.00 | 40.00 | 3.12% | 15 |
| Oct 3, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.33% | - |
| Oct 2, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.65% | - |
| Oct 1, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -1.23% | - |
| Sep 30, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -1.78% | - |
| Sep 29, 2025 | 40.00 | 40.00 | 39.86 | 39.86 | 39.86 | -0.82% | 88 |
| Sep 26, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 0.22% | - |
| Sep 25, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.47% | - |
| Sep 24, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.72% | - |
| Sep 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.32% | - |
| Sep 22, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -2.24% | - |
| Sep 19, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.94% | - |
| Sep 18, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 2.50% | - |
| Sep 17, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -2.44% | - |
| Sep 16, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 3.37% | - |
| Sep 15, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.24% | - |
| Sep 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.10% | - |
| Sep 11, 2025 | 39.14 | 39.17 | 39.14 | 39.17 | 39.17 | -1.73% | 100 |
| Sep 10, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.53% | - |
| Sep 9, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 39.82 | -0.66% | - |
| Sep 8, 2025 | 39.75 | 40.75 | 39.75 | 40.75 | 40.09 | 4.25% | 60 |
| Sep 5, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 38.46 | 0.13% | - |
| Sep 4, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 38.41 | -0.94% | - |
| Sep 3, 2025 | 38.64 | 39.41 | 38.64 | 39.41 | 38.77 | 1.97% | 3,010 |
| Sep 2, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.02 | 0.62% | - |
| Sep 1, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 37.79 | -1.18% | - |
| Aug 29, 2025 | 38.33 | 38.87 | 38.33 | 38.87 | 38.24 | 1.97% | 80 |
| Aug 28, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 37.50 | 1.36% | - |
| Aug 27, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.00 | -0.32% | - |
| Aug 26, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.12 | -0.26% | - |
| Aug 25, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.22 | -0.47% | - |
| Aug 22, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.39 | 5.88% | - |
| Aug 21, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.32 | 1.82% | - |
| Aug 20, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.69 | -2.62% | - |
| Aug 19, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 35.62 | 2.69% | - |
| Aug 18, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.69 | -0.87% | - |
| Aug 15, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 34.99 | -0.53% | - |
| Aug 14, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.18 | -0.11% | - |
| Aug 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.22 | -0.91% | - |
| Aug 12, 2025 | 35.72 | 36.13 | 35.72 | 36.13 | 35.54 | -0.77% | 300 |
| Aug 11, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 35.82 | -0.68% | - |
| Aug 8, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.06 | -1.16% | - |
| Aug 7, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.49 | -0.13% | - |
| Aug 6, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.54 | 3.86% | - |
| Aug 5, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.18 | 3.65% | - |
| Aug 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 33.94 | 0.06% | - |
| Aug 1, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 33.92 | -4.22% | - |
| Jul 31, 2025 | 35.66 | 36.00 | 35.66 | 36.00 | 35.42 | 2.10% | 300 |
| Jul 30, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.69 | 0.43% | - |
| Jul 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.54 | 2.96% | - |
| Jul 28, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.55 | -0.73% | - |
| Jul 25, 2025 | 34.40 | 34.40 | 34.35 | 34.35 | 33.79 | 1.30% | 180 |
| Jul 24, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.36 | 3.26% | - |
| Jul 23, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.31 | 0.55% | - |
| Jul 22, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.13 | -1.39% | - |
| Jul 21, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.58 | -1.31% | - |
| Jul 18, 2025 | 33.55 | 33.56 | 33.55 | 33.56 | 33.02 | 2.76% | 3 |