SRT Marine Systems plc (FRA:6S7)
Germany · Delayed Price · Currency is EUR 1.030
-0.020 (-1.90%)
Last updated: Jan 28, 2026, 8:15 AM CET
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Jan 29, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,214 |
| Jan 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jan 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jan 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jan 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Jan 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Jan 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.13% | - |
| Jan 2, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 9.84% | 150 |
| Dec 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.10% | - |
| Dec 29, 2025 | 0.94 | 1.05 | 0.93 | 1.05 | 1.05 | 16.02% | 650 |
| Dec 23, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -7.18% | 528 |
| Dec 22, 2025 | 0.84 | 0.98 | 0.84 | 0.98 | 0.98 | 15.38% | 1,010 |
| Dec 19, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 1.20% | 10,811 |
| Dec 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Dec 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | - |
| Dec 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 1,300 |
| Dec 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Dec 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Dec 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 8, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -3.74% | 5,500 |
| Dec 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| 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% | - |