Ship Healthcare Holdings, Inc. (FRA:5EZ)
Germany · Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:5EZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.81% | - |
| Apr 22, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Apr 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Apr 17, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -2.34% | - |
| Apr 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 15, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Apr 7, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | - |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Apr 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Mar 31, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 30, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.47 | - | - |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.47 | - | - |
| Mar 25, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.47 | 1.59% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | 3.28% | - |
| Mar 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.89 | -3.17% | - |
| Mar 20, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.28 | -1.56% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.47 | -2.29% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.77 | - | - |
| Mar 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.77 | - | - |
| Mar 16, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.77 | 0.77% | - |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | - | - |
| Mar 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | -2.26% | - |
| Mar 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.96 | - | - |
| Mar 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.96 | 0.76% | - |
| Mar 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.86 | -2.94% | - |
| Mar 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.25 | - | - |
| Mar 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.25 | 0.74% | - |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | -4.26% | - |
| Mar 3, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.74 | -2.76% | - |
| Mar 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.13 | - | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.13 | 1.40% | - |
| Feb 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.94 | 1.42% | - |
| Feb 25, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.74 | -0.70% | - |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | - | - |
| Feb 23, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | - | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | -2.07% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.13 | -0.68% | - |
| Feb 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | - | - |
| Feb 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | - | - |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | -0.68% | - |
| Feb 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | -3.29% | - |
| Feb 12, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 14.81 | 1.33% | - |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | 0.67% | - |