Sea Limited (FRA:931)
Germany · Delayed Price · Currency is EUR 70.80
-2.60 (-3.54%)
Last updated: Apr 23, 2026, 7:55 PM CET
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.60 | 73.40 | 70.60 | 71.00 | 71.00 | -3.27% | 15 |
| Apr 22, 2026 | 75.60 | 75.60 | 72.80 | 73.40 | 73.40 | -0.54% | 195 |
| Apr 21, 2026 | 76.20 | 77.40 | 73.80 | 73.80 | 73.80 | -2.38% | 175 |
| Apr 20, 2026 | 77.00 | 77.00 | 75.60 | 75.60 | 75.60 | -2.33% | 111 |
| Apr 17, 2026 | 76.00 | 78.60 | 76.00 | 77.40 | 77.40 | 1.31% | 485 |
| Apr 16, 2026 | 77.20 | 78.80 | 76.40 | 76.40 | 76.40 | -0.52% | 159 |
| Apr 15, 2026 | 72.60 | 76.80 | 72.60 | 76.80 | 76.80 | 5.79% | 311 |
| Apr 14, 2026 | 73.20 | 76.00 | 72.60 | 72.60 | 72.60 | -1.09% | 217 |
| Apr 13, 2026 | 72.20 | 74.00 | 71.80 | 73.40 | 73.40 | 0.27% | 571 |
| Apr 10, 2026 | 72.60 | 73.60 | 72.60 | 73.20 | 73.20 | 0.27% | 168 |
| Apr 9, 2026 | 72.20 | 73.00 | 70.80 | 73.00 | 73.00 | -0.54% | 50 |
| Apr 8, 2026 | 73.00 | 75.60 | 73.00 | 73.40 | 73.40 | 4.56% | 399 |
| Apr 7, 2026 | 70.60 | 70.80 | 69.60 | 70.20 | 70.20 | -1.13% | 91 |
| Apr 2, 2026 | 69.80 | 71.20 | 68.40 | 71.00 | 71.00 | 0.57% | 365 |
| Apr 1, 2026 | 71.20 | 73.00 | 70.60 | 70.60 | 70.60 | -0.84% | 1,583 |
| Mar 31, 2026 | 67.80 | 71.40 | 67.80 | 71.20 | 71.20 | 4.40% | - |
| Mar 30, 2026 | 67.40 | 69.20 | 67.40 | 68.20 | 68.20 | 0.89% | 149 |
| Mar 27, 2026 | 69.20 | 70.40 | 67.60 | 67.60 | 67.60 | -2.59% | 86 |
| Mar 26, 2026 | 71.00 | 71.60 | 69.00 | 69.40 | 69.40 | -2.53% | 35 |
| Mar 25, 2026 | 67.60 | 71.20 | 67.60 | 71.20 | 71.20 | 4.40% | 25 |
| Mar 24, 2026 | 68.80 | 68.80 | 67.20 | 68.20 | 68.20 | -0.58% | 7 |
| Mar 23, 2026 | 66.00 | 70.60 | 66.00 | 68.60 | 68.60 | 1.78% | 320 |
| Mar 20, 2026 | 69.40 | 70.20 | 67.40 | 67.40 | 67.40 | -3.16% | 528 |
| Mar 19, 2026 | 72.80 | 73.40 | 69.60 | 69.60 | 69.60 | -4.92% | 628 |
| Mar 18, 2026 | 76.20 | 76.60 | 73.20 | 73.20 | 73.20 | -3.43% | 133 |
| Mar 17, 2026 | 75.80 | 75.80 | 75.00 | 75.80 | 75.80 | - | 405 |
| Mar 16, 2026 | 74.80 | 76.40 | 74.80 | 75.80 | 75.80 | 1.07% | 20 |
| Mar 13, 2026 | 73.40 | 75.60 | 72.80 | 75.00 | 75.00 | 1.63% | 215 |
| Mar 12, 2026 | 74.40 | 75.40 | 73.60 | 73.80 | 73.80 | -2.38% | 6 |
| Mar 11, 2026 | 76.40 | 76.40 | 74.60 | 75.60 | 75.60 | -1.05% | 993 |
| Mar 10, 2026 | 77.00 | 78.40 | 76.40 | 76.40 | 76.40 | -1.29% | 140 |
| Mar 9, 2026 | 76.60 | 78.60 | 75.80 | 77.40 | 77.40 | -2.03% | 214 |
| Mar 6, 2026 | 83.40 | 83.40 | 79.00 | 79.00 | 79.00 | -3.42% | 586 |
| Mar 5, 2026 | 76.20 | 81.80 | 75.60 | 81.80 | 81.80 | 7.63% | 690 |
| Mar 4, 2026 | 73.60 | 76.20 | 73.60 | 76.00 | 76.00 | 0.26% | 795 |
| Mar 3, 2026 | 88.20 | 88.20 | 68.20 | 75.80 | 75.80 | -15.96% | 3,807 |
| Mar 2, 2026 | 90.00 | 90.20 | 88.20 | 90.20 | 90.20 | -1.31% | 53 |
| Feb 27, 2026 | 92.40 | 93.40 | 91.40 | 91.40 | 91.40 | -2.56% | 90 |
| Feb 26, 2026 | 87.60 | 93.80 | 87.60 | 93.80 | 93.80 | 6.35% | 50 |
| Feb 25, 2026 | 88.80 | 90.80 | 87.00 | 88.20 | 88.20 | -2.86% | 76 |
| Feb 24, 2026 | 93.80 | 93.80 | 89.60 | 90.80 | 90.80 | -3.61% | 403 |
| Feb 23, 2026 | 97.40 | 99.00 | 94.20 | 94.20 | 94.20 | -3.29% | 169 |
| Feb 20, 2026 | 96.80 | 98.60 | 96.40 | 97.40 | 97.40 | - | 55 |
| Feb 19, 2026 | 94.80 | 99.40 | 94.80 | 97.40 | 97.40 | 2.10% | 75 |
| Feb 18, 2026 | 90.60 | 95.40 | 90.60 | 95.40 | 95.40 | 4.15% | 104 |
| Feb 17, 2026 | 88.20 | 91.60 | 88.20 | 91.60 | 91.60 | 3.39% | 200 |
| Feb 16, 2026 | 91.20 | 91.20 | 88.60 | 88.60 | 88.60 | -0.89% | 166 |
| Feb 13, 2026 | 90.80 | 92.60 | 89.40 | 89.40 | 89.40 | -3.04% | 838 |
| Feb 12, 2026 | 97.80 | 97.80 | 90.00 | 92.20 | 92.20 | -3.96% | 69 |
| Feb 11, 2026 | 95.20 | 97.60 | 95.00 | 96.00 | 96.00 | 1.05% | 68 |