Stainless Tankers ASA (FRA:ZC0)
Germany
· Delayed Price · Currency is EUR 3.350
+0.020 (0.60%)
At close: Dec 4, 2025
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.33 | 3.33 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Dec 4, 2025 | 3.11 | 3.35 | 3.11 | 3.35 | 3.35 | 0.60% | - |
| Dec 3, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.91% | - |
| Dec 2, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 1, 2025 | 3.07 | 3.32 | 3.07 | 3.30 | 3.30 | -11.76% | - |
| Nov 28, 2025 | 3.24 | 3.74 | 3.24 | 3.74 | 3.74 | 3.03% | 100 |
| Nov 27, 2025 | 3.19 | 3.63 | 3.19 | 3.63 | 3.63 | 13.08% | 660 |
| Nov 26, 2025 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.52% | - |
| Nov 24, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | - |
| Nov 21, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.50% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.30% | - |
| Nov 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 18, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | -0.90% | - |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Nov 14, 2025 | 3.14 | 3.38 | 3.14 | 3.34 | 3.34 | -2.05% | - |
| Nov 13, 2025 | 3.13 | 3.41 | 3.13 | 3.41 | 3.41 | 1.19% | - |
| Nov 12, 2025 | 3.09 | 3.37 | 3.09 | 3.37 | 3.37 | -3.71% | - |
| Nov 11, 2025 | 3.16 | 3.50 | 3.16 | 3.50 | 3.50 | 1.74% | 3,630 |
| Nov 10, 2025 | 3.21 | 3.44 | 3.21 | 3.44 | 3.44 | 0.58% | - |
| Nov 7, 2025 | 3.23 | 3.42 | 3.23 | 3.42 | 3.42 | - | - |
| Nov 5, 2025 | 3.40 | 3.69 | 3.40 | 3.42 | 3.30 | -8.31% | 500 |
| Nov 4, 2025 | 3.45 | 3.89 | 3.45 | 3.73 | 3.60 | -4.85% | 1,100 |
| Nov 3, 2025 | 3.91 | 3.92 | 3.88 | 3.92 | 3.79 | 0.26% | 1,300 |
| Oct 31, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.78 | -8.22% | 420 |
| Oct 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | 13.30% | 9 |
| Oct 27, 2025 | 3.77 | 3.92 | 3.76 | 3.76 | 3.63 | - | 3,300 |
| Oct 24, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.63 | 0.53% | - |
| Oct 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.61 | 0.54% | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.59 | -2.87% | - |
| Oct 21, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.70 | -6.81% | 30 |
| Oct 20, 2025 | 3.65 | 4.11 | 3.65 | 4.11 | 3.97 | 13.85% | 230 |
| Oct 17, 2025 | 3.41 | 3.66 | 3.41 | 3.61 | 3.49 | -1.63% | - |
| Oct 16, 2025 | 3.64 | 3.67 | 3.64 | 3.67 | 3.54 | 1.38% | - |
| Oct 15, 2025 | 3.26 | 3.69 | 3.26 | 3.62 | 3.50 | -1.63% | - |
| Oct 14, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.55 | -1.87% | - |
| Oct 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.62 | 0.81% | 39 |
| Oct 10, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.59 | -1.06% | - |
| Oct 9, 2025 | 3.46 | 3.77 | 3.46 | 3.76 | 3.63 | -0.27% | - |
| Oct 8, 2025 | 3.79 | 3.79 | 3.73 | 3.77 | 3.64 | 0.53% | - |
| Oct 7, 2025 | 3.73 | 3.76 | 3.72 | 3.75 | 3.62 | 0.27% | 4,830 |
| Oct 6, 2025 | 3.82 | 3.82 | 3.73 | 3.74 | 3.61 | -1.06% | 120 |
| Oct 3, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.65 | 0.53% | - |
| Oct 2, 2025 | 3.77 | 3.97 | 3.76 | 3.76 | 3.63 | 0.53% | 350 |
| Oct 1, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.61 | -3.61% | - |
| Sep 30, 2025 | 3.41 | 3.88 | 3.41 | 3.88 | 3.75 | -6.73% | 550 |
| Sep 29, 2025 | 3.46 | 4.16 | 3.46 | 4.16 | 4.02 | 20.23% | 270 |
| Sep 26, 2025 | 3.71 | 3.73 | 3.46 | 3.46 | 3.34 | -7.49% | 125 |
| Sep 25, 2025 | 3.75 | 3.76 | 3.74 | 3.74 | 3.61 | 0.27% | - |
| Sep 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.60 | -11.40% | - |
| Sep 23, 2025 | 3.69 | 4.21 | 3.69 | 4.21 | 4.07 | 12.87% | 250 |
| Sep 22, 2025 | 3.71 | 3.73 | 3.71 | 3.73 | 3.60 | -0.53% | - |
| Sep 19, 2025 | 3.55 | 3.92 | 3.55 | 3.75 | 3.62 | -5.06% | 150 |
| Sep 18, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.81 | 1.28% | 3,500 |
| Sep 17, 2025 | 3.90 | 4.20 | 3.90 | 3.90 | 3.77 | -2.50% | 1,094 |
| Sep 16, 2025 | 3.58 | 4.20 | 3.58 | 4.00 | 3.86 | -1.48% | 1,200 |
| Sep 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.92 | 3.84% | 515 |
| Sep 12, 2025 | 3.59 | 4.02 | 3.59 | 3.91 | 3.78 | 0.77% | 1,500 |
| Sep 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | -6.28% | - |
| Sep 10, 2025 | 3.56 | 4.14 | 3.56 | 4.14 | 4.00 | 4.02% | 400 |
| Sep 9, 2025 | 3.55 | 4.08 | 3.55 | 3.98 | 3.84 | 3.38% | 400 |
| Sep 8, 2025 | 3.54 | 4.00 | 3.54 | 3.85 | 3.72 | 0.26% | 1,000 |
| Sep 5, 2025 | 3.54 | 3.85 | 3.54 | 3.84 | 3.71 | - | - |
| Sep 4, 2025 | 3.54 | 3.84 | 3.54 | 3.84 | 3.71 | - | - |
| Sep 3, 2025 | 3.52 | 4.00 | 3.52 | 3.84 | 3.71 | 0.52% | 600 |
| Sep 2, 2025 | 3.56 | 4.03 | 3.56 | 3.82 | 3.69 | -1.04% | 400 |
| Sep 1, 2025 | 3.76 | 4.08 | 3.76 | 3.86 | 3.73 | -5.62% | 903 |
| Aug 29, 2025 | 3.67 | 4.09 | 3.67 | 4.09 | 3.67 | 3.81% | - |
| Aug 28, 2025 | 3.53 | 3.94 | 3.53 | 3.94 | 3.54 | 2.87% | - |
| Aug 27, 2025 | 3.58 | 3.84 | 3.58 | 3.83 | 3.44 | -0.52% | - |
| Aug 26, 2025 | 3.84 | 3.98 | 3.84 | 3.85 | 3.46 | 0.26% | 500 |
| Aug 25, 2025 | 3.50 | 4.00 | 3.50 | 3.84 | 3.45 | 0.52% | 3,400 |
| Aug 22, 2025 | 3.50 | 3.82 | 3.50 | 3.82 | 3.43 | 0.53% | - |
| Aug 21, 2025 | 3.52 | 3.80 | 3.52 | 3.80 | 3.41 | 0.53% | - |
| Aug 20, 2025 | 3.54 | 3.85 | 3.54 | 3.78 | 3.40 | 0.27% | - |
| Aug 19, 2025 | 3.47 | 3.99 | 3.47 | 3.77 | 3.39 | -1.82% | 930 |
| Aug 18, 2025 | 3.50 | 3.84 | 3.50 | 3.84 | 3.45 | 0.52% | - |
| Aug 15, 2025 | 3.53 | 3.88 | 3.53 | 3.82 | 3.43 | 0.53% | - |
| Aug 14, 2025 | 3.49 | 3.80 | 3.49 | 3.80 | 3.41 | - | - |
| Aug 13, 2025 | 3.51 | 3.85 | 3.51 | 3.80 | 3.41 | - | - |
| Aug 12, 2025 | 3.57 | 3.98 | 3.57 | 3.80 | 3.41 | -7.32% | 122 |
| Aug 11, 2025 | 4.10 | 4.10 | 3.97 | 4.10 | 3.68 | -4.65% | 1,000 |
| Aug 8, 2025 | 3.70 | 4.30 | 3.70 | 4.30 | 3.86 | 6.17% | 1,112 |
| Aug 7, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 3.43 | -0.25% | - |
| Aug 6, 2025 | 4.46 | 4.46 | 4.06 | 4.06 | 3.44 | -8.97% | 509 |
| Aug 5, 2025 | 4.46 | 4.82 | 4.46 | 4.46 | 3.77 | 14.36% | 3,000 |
| Aug 4, 2025 | 3.56 | 3.90 | 3.56 | 3.90 | 3.30 | 0.78% | - |
| Aug 1, 2025 | 3.57 | 4.05 | 3.57 | 3.87 | 3.28 | -0.51% | 99 |
| Jul 31, 2025 | 3.96 | 3.96 | 3.80 | 3.89 | 3.29 | -11.39% | 500 |
| Jul 30, 2025 | 4.05 | 4.39 | 3.98 | 4.39 | 3.72 | 8.93% | 1,900 |
| Jul 29, 2025 | 4.14 | 4.14 | 4.03 | 4.03 | 3.41 | -1.23% | - |
| Jul 28, 2025 | 4.05 | 4.08 | 4.00 | 4.08 | 3.45 | 2.26% | 1,102 |
| Jul 25, 2025 | 3.67 | 4.10 | 3.67 | 3.99 | 3.38 | -3.86% | 497 |
| Jul 24, 2025 | 3.73 | 4.15 | 3.73 | 4.15 | 3.51 | -1.89% | 500 |
| Jul 22, 2025 | 3.71 | 4.23 | 3.71 | 4.23 | 3.58 | 4.19% | 1,290 |
| Jul 21, 2025 | 3.73 | 4.08 | 3.73 | 4.06 | 3.44 | 0.74% | - |
| Jul 16, 2025 | 3.69 | 4.03 | 3.69 | 4.03 | 3.41 | -5.40% | - |
| Jul 15, 2025 | 3.72 | 4.26 | 3.72 | 4.26 | 3.61 | -6.58% | 1,187 |
| Jul 14, 2025 | 4.23 | 4.56 | 4.23 | 4.56 | 3.86 | 10.95% | 503 |
| Jul 11, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 3.48 | 1.73% | - |