Skip to main content
Star Bulk Carriers Corp. (FRA:4FAP)
Germany flag Germany · Delayed Price · Currency is EUR
17.40
+0.11 (0.66%)
At close: Dec 5, 2025

Star Bulk Carriers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4017.4017.4017.4017.400.12%-
Dec 4, 202517.3817.3817.3817.3817.292.75%-
Dec 3, 202516.9216.9216.9216.9216.82-0.44%-
Dec 2, 202516.9916.9916.9916.9916.900.30%-
Dec 1, 202516.9416.9416.9416.9416.85-0.18%-
Nov 28, 202516.9716.9716.9716.9716.880.33%-
Nov 27, 202516.9216.9216.9216.9216.82-1.02%-
Nov 26, 202517.0917.0917.0917.0917.000.62%-
Nov 25, 202517.0417.0416.9916.9916.893.63%200
Nov 24, 202516.3916.3916.3916.3916.301.80%-
Nov 21, 202516.1016.1016.1016.1016.01-2.92%-
Nov 20, 202516.5816.5916.5816.5916.492.53%700
Nov 19, 202516.1816.1816.1816.1816.09-0.68%-
Nov 18, 202516.2916.2916.2916.2916.200.12%-
Nov 17, 202516.2716.2716.2716.2716.180.71%-
Nov 14, 202516.2316.2316.1516.1516.060.56%4
Nov 13, 202516.0616.0616.0616.0615.970.31%-
Nov 12, 202516.0116.0116.0116.0115.920.16%-
Nov 11, 202515.9915.9915.9915.9915.901.33%-
Nov 10, 202515.7815.7815.7815.7815.690.61%-
Nov 7, 202515.6815.6815.6815.6815.59-1.01%-
Nov 6, 202515.8415.8415.8415.8415.750.51%-
Nov 5, 202515.4715.7615.4715.7615.670.86%237
Nov 4, 202515.6315.6315.6315.6315.54-3.67%-
Nov 3, 202516.2216.2216.2216.2216.130.62%-
Oct 31, 202516.1216.1216.1216.1216.032.06%-
Oct 30, 202515.8015.8015.8015.8015.711.35%-
Oct 29, 202515.5915.5915.5915.5915.502.40%-
Oct 28, 202515.2215.2215.2215.2215.140.20%-
Oct 27, 202515.1915.1915.1915.1915.11-0.07%-
Oct 24, 202515.2015.2015.2015.2015.121.13%-
Oct 23, 202515.0315.0315.0315.0314.950.70%-
Oct 22, 202514.9314.9314.9314.9314.84-0.67%-
Oct 21, 202515.0315.0315.0315.0314.94-0.46%-
Oct 20, 202515.1015.1015.1015.1015.012.48%-
Oct 17, 202514.7314.7314.7314.7314.65-0.30%-
Oct 16, 202514.7814.7814.7814.7814.69-1.89%-
Oct 15, 202514.8215.0614.8215.0614.981.76%333
Oct 14, 202514.8014.8014.8014.8014.721.89%-
Oct 13, 202514.5314.5314.5314.5314.45-4.63%-
Oct 10, 202515.2315.2315.2315.2315.15-1.10%-
Oct 9, 202515.4015.4015.4015.4015.32-2.07%-
Oct 8, 202515.7315.7315.7315.7315.640.48%-
Oct 7, 202515.6515.6515.6515.6515.57-0.51%-
Oct 6, 202515.8015.8015.3615.7315.64-0.16%781
Oct 3, 202515.7615.7615.7615.7615.67-0.54%-
Oct 2, 202515.8415.8415.8415.8415.751.02%-
Oct 1, 202515.6815.6815.6815.6815.59-1.20%-
Sep 30, 202515.8715.8715.8715.8715.78-2.94%-
Sep 29, 202516.3516.3516.3516.3516.26-0.61%-