Costamare Inc. (FRA:LCM)
Germany
· Delayed Price · Currency is EUR 13.84
+0.17 (1.24%)
At close: Dec 5, 2025
Costamare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.24% | - |
| Dec 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.79% | - |
| Dec 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.67% | - |
| Dec 2, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 2.17% | - |
| Dec 1, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.77% | - |
| Nov 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% | - |
| Nov 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.08% | - |
| Nov 26, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -2.03% | - |
| Nov 25, 2025 | 12.99 | 13.29 | 12.99 | 13.29 | 13.29 | 2.23% | 500 |
| Nov 24, 2025 | 12.52 | 13.00 | 12.52 | 13.00 | 13.00 | 5.95% | 340 |
| Nov 21, 2025 | 12.26 | 12.27 | 12.26 | 12.27 | 12.27 | -3.61% | 250 |
| Nov 20, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.39% | - |
| Nov 19, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.88% | - |
| Nov 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.96% | - |
| Nov 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% | - |
| Nov 14, 2025 | 12.48 | 12.48 | 12.44 | 12.44 | 12.44 | 1.14% | 100 |
| Nov 13, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | 1.65% | 33 |
| Nov 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.00% | - |
| Nov 11, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| Nov 10, 2025 | 11.49 | 12.00 | 11.49 | 12.00 | 12.00 | 3.63% | 220 |
| Nov 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Nov 6, 2025 | 11.41 | 11.58 | 11.41 | 11.58 | 11.58 | 3.49% | 279 |
| Nov 5, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5.57% | - |
| Nov 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.34% | - |
| Nov 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.26% | - |
| Oct 31, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% | - |
| Oct 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.89% | - |
| Oct 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.02% | - |
| Oct 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.57% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.33% | - |
| Oct 23, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 1.93% | - |
| Oct 22, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% | - |
| Oct 21, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.89% | - |
| Oct 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 1.40% | - |
| Oct 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | 0.16% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | -0.10% | - |
| Oct 15, 2025 | 9.37 | 9.66 | 9.37 | 9.66 | 9.56 | 0.73% | 110 |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.49 | 3.90% | - |
| Oct 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | -3.45% | - |
| Oct 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | 0.74% | - |
| Oct 9, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | -3.11% | - |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -1.41% | - |
| Oct 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | -1.24% | - |
| Oct 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.96 | -2.33% | - |
| Oct 3, 2025 | 10.08 | 10.30 | 10.08 | 10.30 | 10.20 | 0.98% | 900 |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 1.90% | - |
| Oct 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.91 | -3.29% | - |
| Sep 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.25 | -3.99% | - |
| Sep 29, 2025 | 10.52 | 10.78 | 10.52 | 10.78 | 10.67 | -1.10% | 2,244 |
| Sep 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 1.96% | - |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | 2.89% | - |
| Sep 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | 1.27% | - |
| Sep 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.16 | -0.68% | - |
| Sep 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | -3.46% | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 1.13% | - |
| Sep 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.47 | 2.92% | - |
| Sep 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.18 | -2.74% | - |
| Sep 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.46 | 2.03% | - |
| Sep 15, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.26 | 0.48% | - |
| Sep 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.21 | 0.68% | - |
| Sep 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | -1.25% | - |
| Sep 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.27 | -0.67% | - |
| Sep 9, 2025 | 10.26 | 10.44 | 10.26 | 10.44 | 10.33 | 2.35% | 140 |
| Sep 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 0.79% | - |
| Sep 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.02 | 0.30% | - |
| Sep 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | 2.80% | - |
| Sep 3, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.72 | 1.60% | - |
| Sep 2, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.56 | 0.21% | - |
| Sep 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.54 | -1.58% | - |
| Aug 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -1.66% | - |
| Aug 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -0.35% | - |
| Aug 27, 2025 | 10.07 | 10.07 | 10.00 | 10.00 | 9.89 | 0.10% | 9 |
| Aug 26, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.88 | 0.71% | - |
| Aug 25, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 2.16% | - |
| Aug 22, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.61 | 3.03% | - |
| Aug 21, 2025 | 9.47 | 9.47 | 9.42 | 9.42 | 9.33 | 0.27% | 500 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | -1.67% | - |
| Aug 19, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.46 | 1.87% | - |
| Aug 18, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | -1.16% | - |
| Aug 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.39 | -0.89% | - |
| Aug 14, 2025 | 9.50 | 9.58 | 9.50 | 9.58 | 9.48 | 4.08% | 200 |
| Aug 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 1.60% | - |
| Aug 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.96 | 0.39% | - |
| Aug 11, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.93 | -1.42% | - |
| Aug 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -2.14% | - |
| Aug 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -0.69% | - |
| Aug 6, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | 4.44% | - |
| Aug 5, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.92 | 2.56% | - |
| Aug 4, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.70 | 0.92% | - |
| Aug 1, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.62 | 5.07% | - |
| Jul 31, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | -0.78% | - |
| Jul 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.27 | 1.83% | - |
| Jul 29, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.12 | 1.11% | - |
| Jul 28, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.03 | -1.40% | - |
| Jul 25, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.15 | -0.24% | - |
| Jul 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 4.70% | - |
| Jul 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.80 | 2.01% | - |
| Jul 22, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.65 | -4.10% | - |
| Jul 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.97 | -1.04% | - |