d'Amico International Shipping S.A. DIS
MIL · Italy · Transportation
€8.45+0.11 (+1.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8.34 | +4.97% | €8.29 | €8.76 | €8.18 | 844.02K |
| 2026-09-29 | €7.95 | +0.63% | €7.89 | €8.02 | €7.78 | 290.44K |
| 2026-09-28 | €7.89 | +1.02% | €7.87 | €8.02 | €7.71 | 241.02K |
| 2026-09-25 | €7.82 | -0.32% | €7.87 | €7.87 | €7.63 | 133.69K |
| 2026-09-24 | €7.84 | +0.38% | €7.86 | €7.89 | €7.61 | 289.80K |
| 2026-09-23 | €7.81 | -2.74% | €8.13 | €8.13 | €7.61 | 309.30K |
| 2026-09-22 | €8.03 | -3.25% | €8.35 | €8.39 | €7.93 | 325.48K |
| 2026-09-21 | €8.30 | -1.31% | €8.32 | €8.39 | €8.11 | 236.32K |
| 2026-09-18 | €8.41 | -0.41% | €8.50 | €8.50 | €8.20 | 240.96K |
| 2026-09-17 | €8.44 | +1.02% | €8.31 | €8.53 | €8.26 | 291.53K |
| 2026-09-16 | €8.36 | +1.95% | €8.20 | €8.41 | €8.10 | 301.72K |
| 2026-09-15 | €8.20 | +3.86% | €7.86 | €8.20 | €7.78 | 376.72K |
| 2026-09-14 | €7.89 | +0.45% | €7.97 | €8.07 | €7.76 | 262.76K |
| 2026-09-11 | €7.86 | +0.77% | €7.70 | €8.04 | €7.70 | 348.16K |
| 2026-09-10 | €7.80 | +1.96% | €7.71 | €7.82 | €7.61 | 229.13K |
| 2026-09-09 | €7.65 | +2.20% | €7.58 | €7.69 | €7.46 | 213.71K |
| 2026-09-08 | €7.49 | -0.99% | €7.66 | €7.73 | €7.47 | 232.59K |
| 2026-09-07 | €7.56 | -4.85% | €7.84 | €7.99 | €7.53 | 320.18K |
| 2026-09-04 | €7.95 | +5.02% | €7.59 | €7.95 | €7.49 | 401.81K |
| 2026-09-03 | €7.57 | +1.68% | €7.45 | €7.61 | €7.39 | 439.86K |
| 2026-09-02 | €7.44 | +1.29% | €7.36 | €7.45 | €7.30 | 196.14K |
| 2026-09-01 | €7.34 | -0.07% | €7.37 | €7.40 | €7.17 | 276.21K |
| 2026-08-31 | €7.35 | -0.41% | €7.45 | €7.45 | €7.25 | 271.45K |
| 2026-08-28 | €7.38 | +1.23% | €7.31 | €7.49 | €7.22 | 242.45K |
| 2026-08-27 | €7.29 | +1.96% | €7.09 | €7.32 | €7.00 | 313.70K |
| 2026-08-26 | €7.15 | -3.12% | €7.41 | €7.55 | €7.09 | 400.05K |
| 2026-08-25 | €7.38 | -0.47% | €7.34 | €7.48 | €7.31 | 170.25K |
| 2026-08-24 | €7.41 | -2.05% | €7.49 | €7.57 | €7.34 | 169.67K |
| 2026-08-21 | €7.57 | +3.98% | €7.37 | €7.63 | €7.22 | 515.09K |
| 2026-08-20 | €7.28 | -0.27% | €7.29 | €7.50 | €7.26 | 394.08K |
| 2026-08-19 | €7.30 | +1.18% | €7.27 | €7.43 | €7.27 | 231.54K |
| 2026-08-18 | €7.22 | -0.14% | €7.22 | €7.43 | €7.16 | 295.54K |
| 2026-08-17 | €7.22 | +0.07% | €7.22 | €7.36 | €7.20 | 277.00K |
| 2026-08-14 | €7.22 | +1.55% | €7.16 | €7.28 | €7.09 | 203.76K |
| 2026-08-13 | €7.11 | +2.82% | €6.98 | €7.20 | €6.98 | 317.34K |
| 2026-08-12 | €6.91 | -0.72% | €7.01 | €7.02 | €6.84 | 345.86K |
| 2026-08-11 | €6.97 | -1.69% | €7.14 | €7.15 | €6.91 | 295.96K |
| 2026-08-10 | €7.09 | +1.65% | €6.99 | €7.15 | €6.97 | 260.74K |
| 2026-08-07 | €6.97 | -2.59% | €7.24 | €7.32 | €6.91 | 492.26K |
| 2026-08-06 | €7.16 | -0.35% | €7.20 | €7.31 | €7.07 | 298.10K |
| 2026-08-05 | €7.18 | -0.28% | €7.14 | €7.32 | €7.08 | 370.74K |
| 2026-08-04 | €7.20 | -0.48% | €7.16 | €7.53 | €7.16 | 557.84K |
| 2026-08-03 | €7.24 | +0.42% | €7.25 | €7.30 | €7.05 | 429.26K |
| 2026-07-31 | €7.20 | -5.57% | €7.68 | €7.86 | €6.95 | 925.65K |
| 2026-07-30 | €7.63 | +1.60% | €7.50 | €7.99 | €7.48 | 557.10K |
| 2026-07-29 | €7.51 | 0.00% | €7.46 | €7.66 | €7.37 | 248.13K |
| 2026-07-28 | €7.51 | -1.51% | €7.66 | €7.74 | €7.46 | 151.28K |
| 2026-07-27 | €7.63 | -4.57% | €7.90 | €8.07 | €7.43 | 390.00K |
| 2026-07-24 | €7.99 | +3.77% | €7.68 | €8.08 | €7.66 | 371.86K |
| 2026-07-23 | €7.70 | +1.52% | €7.68 | €7.78 | €7.57 | 242.70K |
| 2026-07-22 | €7.59 | 0.00% | €7.66 | €7.86 | €7.59 | 179.87K |
| 2026-07-21 | €7.59 | +2.22% | €7.49 | €7.65 | €7.32 | 212.42K |
| 2026-07-20 | €7.42 | +2.20% | €7.28 | €7.43 | €7.11 | 163.52K |
| 2026-07-17 | €7.26 | -5.41% | €7.53 | €7.53 | €7.16 | 269.79K |
| 2026-07-16 | €7.68 | +0.79% | €7.70 | €7.71 | €7.47 | 148.72K |
| 2026-07-15 | €7.61 | -0.52% | €7.61 | €7.76 | €7.60 | 118.30K |
| 2026-07-14 | €7.66 | -0.39% | €7.78 | €7.83 | €7.59 | 257.84K |
| 2026-07-13 | €7.68 | +5.42% | €7.34 | €7.75 | €7.34 | 390.58K |
| 2026-07-10 | €7.29 | +2.24% | €7.15 | €7.43 | €7.14 | 335.09K |
| 2026-07-09 | €7.13 | -3.58% | €7.36 | €7.40 | €7.10 | 300.14K |
| 2026-07-08 | €7.39 | +2.57% | €7.11 | €7.40 | €7.11 | 295.15K |
| 2026-07-07 | €7.21 | -1.23% | €7.29 | €7.30 | €7.04 | 312.23K |
| 2026-07-06 | €7.30 | +3.25% | €6.99 | €7.36 | €6.93 | 285.37K |
| 2026-07-03 | €7.07 | +1.22% | €7.00 | €7.18 | €6.91 | 251.65K |
| 2026-07-02 | €6.99 | +5.83% | €6.59 | €7.22 | €6.50 | 786.23K |
| 2026-07-01 | €6.60 | +0.15% | €6.57 | €6.64 | €6.34 | 423.18K |
| 2026-06-30 | €6.59 | -6.86% | €7.09 | €7.09 | €6.55 | 606.49K |
| 2026-06-29 | €7.07 | -2.14% | €7.24 | €7.32 | €6.97 | 369.43K |
| 2026-06-26 | €7.23 | -9.28% | €7.88 | €7.88 | €7.23 | 451.65K |
| 2026-06-25 | €7.97 | -0.99% | €8.05 | €8.05 | €7.79 | 398.03K |
| 2026-06-24 | €8.05 | -1.41% | €8.23 | €8.50 | €8.02 | 599.96K |
| 2026-06-23 | €8.16 | +4.35% | €7.90 | €8.23 | €7.78 | 387.07K |
| 2026-06-22 | €7.82 | -0.82% | €7.98 | €8.04 | €7.82 | 240.70K |
| 2026-06-19 | €7.89 | +2.33% | €7.78 | €8.03 | €7.73 | 374.51K |
| 2026-06-18 | €7.71 | +0.92% | €7.64 | €7.78 | €7.47 | 347.27K |
| 2026-06-17 | €7.64 | -2.05% | €7.87 | €8.00 | €7.64 | 394.07K |
| 2026-06-16 | €7.80 | +0.78% | €7.78 | €8.15 | €7.67 | 700.98K |
| 2026-06-15 | €7.74 | +2.25% | €7.53 | €7.84 | €7.47 | 724.69K |
| 2026-06-12 | €7.57 | +0.07% | €7.41 | €7.63 | €7.29 | 362.43K |
| 2026-06-11 | €7.57 | +2.23% | €7.37 | €7.62 | €7.37 | 190.72K |
| 2026-06-10 | €7.40 | +2.78% | €7.26 | €7.47 | €7.23 | 233.67K |
| 2026-06-09 | €7.20 | +0.35% | €7.21 | €7.40 | €7.06 | 294.83K |
| 2026-06-08 | €7.18 | -0.21% | €7.25 | €7.32 | €7.16 | 197.88K |
| 2026-06-05 | €7.19 | +3.08% | €6.90 | €7.21 | €6.89 | 288.63K |
| 2026-06-04 | €6.97 | -1.83% | €7.07 | €7.09 | €6.97 | 194.87K |
| 2026-06-03 | €7.11 | +0.14% | €7.16 | €7.24 | €7.00 | 229.47K |
| 2026-06-02 | €7.09 | -0.63% | €7.16 | €7.28 | €7.09 | 267.66K |
| 2026-06-01 | €7.14 | +1.93% | €7.03 | €7.18 | €6.98 | 405.91K |
| 2026-05-29 | €7.01 | -4.50% | €7.35 | €7.35 | €6.91 | 1.13M |
| 2026-05-28 | €7.34 | -2.33% | €7.50 | €7.68 | €7.24 | 586.59K |