Ship Healthcare Holdings, Inc. (FRA:5EZ)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
Last updated: Jun 2, 2026, 5:15 PM CET
FRA:5EZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jun 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| May 29, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| May 27, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| May 25, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | - |
| May 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| May 21, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | - |
| May 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| May 19, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 3.60% | - |
| May 18, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| May 15, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2.73% | - |
| May 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| May 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -9.24% | - |
| May 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| May 11, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 7, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| May 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 5, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | - |
| May 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Apr 30, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | - |
| Apr 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 27, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | - |
| Apr 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 23, 2026 | 12.30 | 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 | 1.00% | - |
| 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% | - |