Sea Limited (FRA:931)
Germany · Delayed Price · Currency is EUR 100.50
-1.00 (-0.99%)
Last updated: Jan 30, 2026, 8:10 AM CET
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 100.50 | 102.00 | 97.60 | 97.80 | 97.80 | -3.65% | 130 |
| Jan 29, 2026 | 105.00 | 106.50 | 101.50 | 101.50 | 101.50 | -3.33% | 587 |
| Jan 28, 2026 | 105.00 | 108.50 | 104.50 | 105.00 | 105.00 | - | 400 |
| Jan 27, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 354 |
| Jan 26, 2026 | 106.50 | 106.50 | 104.00 | 105.50 | 105.50 | - | 314 |
| Jan 23, 2026 | 104.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.44% | 246 |
| Jan 22, 2026 | 103.00 | 106.50 | 103.00 | 104.00 | 104.00 | 0.48% | 1,066 |
| Jan 21, 2026 | 105.50 | 105.50 | 102.50 | 103.50 | 103.50 | 0.49% | 244 |
| Jan 20, 2026 | 101.00 | 103.00 | 99.40 | 103.00 | 103.00 | 2.49% | 287 |
| Jan 19, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -4.29% | 418 |
| Jan 16, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.41% | 59 |
| Jan 15, 2026 | 106.50 | 110.00 | 105.50 | 106.50 | 106.50 | -0.93% | 926 |
| Jan 14, 2026 | 110.50 | 110.50 | 106.00 | 107.50 | 107.50 | -3.15% | 431 |
| Jan 13, 2026 | 112.00 | 112.00 | 109.50 | 111.00 | 111.00 | -1.33% | 1,003 |
| Jan 12, 2026 | 115.00 | 115.00 | 112.00 | 112.50 | 112.50 | -2.17% | 400 |
| Jan 9, 2026 | 114.00 | 115.50 | 113.00 | 115.00 | 115.00 | - | 58 |
| Jan 8, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -3.36% | 110 |
| Jan 7, 2026 | 121.00 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 684 |
| Jan 6, 2026 | 119.50 | 126.00 | 119.50 | 122.50 | 122.50 | 2.94% | 411 |
| Jan 5, 2026 | 113.00 | 120.50 | 113.00 | 119.00 | 119.00 | 6.73% | 869 |
| Jan 2, 2026 | 108.00 | 113.00 | 108.00 | 111.50 | 111.50 | -0.45% | 132 |
| Dec 30, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 0.90% | 54 |
| Dec 29, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 4.72% | 150 |
| Dec 23, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 539 |
| Dec 22, 2025 | 103.50 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 1,008 |
| Dec 19, 2025 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 1.46% | 130 |
| Dec 18, 2025 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 1.49% | 430 |
| Dec 17, 2025 | 105.50 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | 340 |
| Dec 16, 2025 | 101.50 | 106.00 | 101.50 | 106.00 | 106.00 | 2.91% | 180 |
| Dec 15, 2025 | 104.50 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 302 |
| Dec 12, 2025 | 107.50 | 109.00 | 105.50 | 106.50 | 106.50 | -0.93% | 95 |
| Dec 11, 2025 | 106.00 | 109.50 | 104.00 | 107.50 | 107.50 | 1.90% | 429 |
| Dec 10, 2025 | 110.00 | 110.50 | 105.00 | 105.50 | 105.50 | -4.52% | 295 |
| Dec 9, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 120 |
| Dec 8, 2025 | 115.00 | 116.00 | 109.50 | 109.50 | 109.50 | -4.78% | 571 |
| Dec 5, 2025 | 115.50 | 117.50 | 115.00 | 115.00 | 115.00 | -0.86% | 120 |
| Dec 4, 2025 | 114.50 | 117.00 | 113.50 | 116.00 | 116.00 | - | 606 |
| Dec 3, 2025 | 117.50 | 119.00 | 115.50 | 116.00 | 116.00 | -1.69% | 60 |
| Dec 2, 2025 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 0.85% | 197 |
| Dec 1, 2025 | 119.50 | 120.50 | 116.50 | 117.00 | 117.00 | -1.68% | 377 |
| Nov 28, 2025 | 115.50 | 120.00 | 115.50 | 119.00 | 119.00 | 3.48% | 337 |
| Nov 27, 2025 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | -1.29% | 100 |
| Nov 26, 2025 | 117.00 | 120.00 | 116.50 | 116.50 | 116.50 | -0.85% | 197 |
| Nov 25, 2025 | 117.00 | 118.00 | 115.00 | 117.50 | 117.50 | -0.42% | 106 |
| Nov 24, 2025 | 113.00 | 118.50 | 113.00 | 118.00 | 118.00 | 3.06% | 363 |
| Nov 21, 2025 | 112.50 | 114.50 | 111.50 | 114.50 | 114.50 | 1.33% | 586 |
| Nov 20, 2025 | 127.50 | 129.50 | 113.00 | 113.00 | 113.00 | -8.87% | 222 |
| Nov 19, 2025 | 125.50 | 126.50 | 124.00 | 124.00 | 124.00 | -2.75% | 40 |
| Nov 18, 2025 | 122.50 | 127.50 | 122.50 | 127.50 | 127.50 | 2.00% | 255 |
| Nov 17, 2025 | 123.50 | 127.50 | 123.50 | 125.00 | 125.00 | 3.31% | 173 |