SRT Marine Systems plc (FRA:6S7)
Germany · Delayed Price · Currency is EUR 0.9100
+0.0100 (1.11%)
At close: Dec 1, 2025
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Nov 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Nov 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.65% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Nov 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Nov 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.75% | - |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 200 |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 3.59% | - |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.72% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Oct 27, 2025 | 0.94 | 1.02 | 0.94 | 0.95 | 0.95 | 1.61% | 8,332 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Oct 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.19% | - |
| Oct 21, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | -3.96% | 5,000 |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 8.02% | 300 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.22% | - |
| Oct 16, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 16.38% | 9,876 |
| Oct 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.28% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.69% | 30 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.41% | - |
| Oct 8, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.54% | 200 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.13% | - |
| Oct 3, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 1.92% | 8,778 |
| Oct 2, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 2.97% | 517 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Sep 30, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 11.34% | 250 |
| Sep 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.78% | - |
| Sep 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Sep 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.47% | - |