Ship Healthcare Holdings, Inc. (FRA:5EZ)
Germany · Delayed Price · Currency is EUR 13.30
-0.30 (-2.21%)
At close: Sep 18, 2026
FRA:5EZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | -2.21% | - |
| Sep 17, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | - |
| Sep 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 15, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 11, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 2.31% | - |
| Sep 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 9, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 8, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 7, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | - |
| Sep 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 3, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 2.38% | - |
| Sep 2, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Sep 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 31, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 28, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Aug 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 25, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Aug 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Aug 12, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Aug 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Aug 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Aug 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Aug 4, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -4.41% | - |
| Aug 3, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Jul 31, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | - |
| Jul 30, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.70 | 2.24% | - |
| Jul 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Jul 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jul 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Jul 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jul 23, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Jul 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jul 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jul 14, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 13, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |