SRT Marine Systems plc (FRA:6S7)
Germany · Delayed Price · Currency is EUR 0.8400
-0.0250 (-2.89%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:6S7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.89% | - |
| Jun 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.81% | - |
| Jun 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Jun 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.07% | - |
| Jun 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Jun 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Jun 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Jun 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.19% | - |
| Jun 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jun 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Jun 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jun 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.69% | - |
| Jun 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Jun 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.69% | - |
| Jun 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.53% | - |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| May 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| May 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| May 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| May 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| May 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| May 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| May 12, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 5.94% | 1,071 |
| May 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| May 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.07% | - |
| May 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| May 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.29% | - |
| May 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Apr 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Apr 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Apr 28, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Apr 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.04% | - |
| Apr 24, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 6.99% | 258 |
| Apr 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Apr 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.73% | - |
| Apr 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Apr 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |