Sea Limited (FRA:931)
Germany · Delayed Price · Currency is EUR 117.00
-2.00 (-1.68%)
Last updated: Dec 1, 2025, 3:40 PM CET
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 118.00 | 121.00 | 113.00 | 121.00 | 121.00 | 0.83% | 602 |
| Nov 13, 2025 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | -2.83% | 350 |
| Nov 12, 2025 | 124.50 | 126.50 | 123.50 | 123.50 | 123.50 | 0.41% | 232 |
| Nov 11, 2025 | 136.00 | 138.50 | 122.00 | 123.00 | 123.00 | -8.21% | 738 |
| Nov 10, 2025 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 3.47% | 1,059 |
| Nov 7, 2025 | 132.00 | 132.00 | 126.00 | 129.50 | 129.50 | -2.63% | 332 |
| Nov 6, 2025 | 135.00 | 138.50 | 132.50 | 133.00 | 133.00 | -2.92% | 1,153 |
| Nov 5, 2025 | 134.00 | 137.50 | 134.00 | 137.00 | 137.00 | 0.74% | 35 |
| Nov 4, 2025 | 132.50 | 136.00 | 132.50 | 136.00 | 136.00 | -0.37% | 50 |
| Nov 3, 2025 | 135.50 | 137.50 | 134.50 | 136.50 | 136.50 | 0.74% | 308 |
| Oct 31, 2025 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 152 |
| Oct 30, 2025 | 134.50 | 137.50 | 134.50 | 134.50 | 134.50 | 0.37% | 145 |
| Oct 29, 2025 | 137.00 | 138.50 | 134.00 | 134.00 | 134.00 | -1.47% | 370 |
| Oct 28, 2025 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | - |
| Oct 27, 2025 | 132.50 | 138.50 | 132.50 | 137.50 | 137.50 | 3.38% | 71 |
| Oct 24, 2025 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | -1.12% | 300 |
| Oct 23, 2025 | 134.00 | 138.00 | 134.00 | 134.50 | 134.50 | -0.74% | 60 |
| Oct 22, 2025 | 142.00 | 142.00 | 134.00 | 135.50 | 135.50 | -4.58% | 314 |
| Oct 21, 2025 | 141.50 | 145.50 | 141.50 | 142.00 | 142.00 | 0.35% | 60 |
| Oct 20, 2025 | 137.50 | 143.00 | 137.50 | 141.50 | 141.50 | 3.28% | 216 |
| Oct 17, 2025 | 137.00 | 138.50 | 136.00 | 137.00 | 137.00 | -1.79% | 559 |
| Oct 16, 2025 | 143.00 | 148.50 | 139.00 | 139.50 | 139.50 | -0.36% | 615 |
| Oct 15, 2025 | 154.50 | 158.50 | 139.50 | 140.00 | 140.00 | -9.39% | 575 |
| Oct 14, 2025 | 154.50 | 156.00 | 152.00 | 154.50 | 154.50 | -2.52% | 42 |
| Oct 13, 2025 | 155.00 | 158.50 | 155.00 | 158.50 | 158.50 | 1.60% | 12 |
| Oct 10, 2025 | 161.00 | 162.50 | 155.00 | 156.00 | 156.00 | -4.00% | 502 |
| Oct 9, 2025 | 164.00 | 166.00 | 159.00 | 162.50 | 162.50 | -2.11% | 96 |
| Oct 8, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 1.53% | 67 |
| Oct 7, 2025 | 160.00 | 164.00 | 160.00 | 163.50 | 163.50 | 0.62% | 400 |
| Oct 6, 2025 | 156.50 | 163.00 | 156.50 | 162.50 | 162.50 | 4.17% | 101 |
| Oct 3, 2025 | 157.00 | 158.00 | 155.50 | 156.00 | 156.00 | -0.32% | 144 |
| Oct 2, 2025 | 153.50 | 157.00 | 152.00 | 156.50 | 156.50 | 0.97% | 112 |
| Oct 1, 2025 | 149.50 | 155.00 | 149.50 | 155.00 | 155.00 | 2.31% | 40 |
| Sep 30, 2025 | 154.00 | 155.00 | 150.00 | 151.50 | 151.50 | -1.94% | 625 |
| Sep 29, 2025 | 157.00 | 158.50 | 154.00 | 154.50 | 154.50 | -1.59% | 152 |
| Sep 26, 2025 | 157.50 | 157.50 | 155.00 | 157.00 | 157.00 | -0.95% | - |
| Sep 25, 2025 | 156.50 | 159.00 | 156.50 | 158.50 | 158.50 | - | 840 |
| Sep 24, 2025 | 155.50 | 159.50 | 155.50 | 158.50 | 158.50 | 1.28% | 270 |
| Sep 23, 2025 | 161.50 | 164.50 | 156.50 | 156.50 | 156.50 | -4.57% | 1,706 |
| Sep 22, 2025 | 162.50 | 166.00 | 161.50 | 164.00 | 164.00 | - | 65 |