Sea Limited (FRA:931)
Germany · Delayed Price · Currency is EUR 98.80
+2.00 (2.07%)
At close: Aug 5, 2026
FRA:931 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 96.20 | 98.80 | 96.20 | 98.00 | - | 1.24% | - |
| Aug 4, 2026 | 97.00 | 97.60 | 95.60 | 96.80 | 96.80 | 0.83% | 58 |
| Aug 3, 2026 | 93.00 | 96.00 | 92.80 | 96.00 | 96.00 | 3.67% | 80 |
| Jul 31, 2026 | 92.40 | 93.60 | 91.80 | 92.60 | 92.60 | 1.09% | 27 |
| Jul 30, 2026 | 94.00 | 94.00 | 90.80 | 91.60 | 91.60 | -3.17% | 110 |
| Jul 29, 2026 | 92.60 | 97.20 | 92.60 | 94.60 | 94.60 | 0.42% | 226 |
| Jul 28, 2026 | 90.20 | 94.20 | 90.20 | 94.20 | 94.20 | 2.39% | 162 |
| Jul 27, 2026 | 88.00 | 92.20 | 88.00 | 92.00 | 92.00 | 4.55% | - |
| Jul 24, 2026 | 86.20 | 88.40 | 86.20 | 88.00 | 88.00 | 0.46% | 99 |
| Jul 23, 2026 | 90.40 | 90.60 | 87.60 | 87.60 | 87.60 | -4.58% | 70 |
| Jul 22, 2026 | 91.40 | 93.40 | 90.40 | 91.80 | 91.80 | -1.50% | 45 |
| Jul 21, 2026 | 92.60 | 93.40 | 92.60 | 93.20 | 93.20 | 0.87% | 325 |
| Jul 20, 2026 | 90.40 | 94.20 | 90.40 | 92.40 | 92.40 | 2.21% | 11 |
| Jul 17, 2026 | 90.40 | 92.00 | 89.00 | 90.40 | 90.40 | -2.38% | 500 |
| Jul 16, 2026 | 96.20 | 98.60 | 92.60 | 92.60 | 92.60 | -4.34% | 100 |
| Jul 15, 2026 | 94.80 | 99.60 | 94.80 | 96.80 | 96.80 | 1.26% | 132 |
| Jul 14, 2026 | 96.60 | 96.60 | 95.00 | 95.60 | 95.60 | -1.85% | 300 |
| Jul 13, 2026 | 95.00 | 100.50 | 95.00 | 97.40 | 97.40 | 0.21% | 220 |
| Jul 10, 2026 | 94.20 | 100.00 | 94.20 | 97.20 | 97.20 | 2.10% | - |
| Jul 9, 2026 | 94.00 | 95.20 | 91.60 | 95.20 | 95.20 | 3.03% | 350 |
| Jul 8, 2026 | 90.00 | 92.40 | 87.80 | 92.40 | 92.40 | 1.32% | 200 |
| Jul 7, 2026 | 89.80 | 92.20 | 89.80 | 91.20 | 91.20 | -0.65% | 100 |
| Jul 6, 2026 | 91.40 | 92.60 | 90.40 | 91.80 | 91.80 | -0.86% | 42 |
| Jul 3, 2026 | 90.40 | 92.60 | 90.40 | 92.60 | 92.60 | 2.89% | 300 |
| Jul 2, 2026 | 90.00 | 91.80 | 90.00 | 90.00 | 90.00 | 0.22% | 113 |
| Jul 1, 2026 | 83.00 | 90.20 | 83.00 | 89.80 | 89.80 | 7.16% | 585 |
| Jun 30, 2026 | 81.00 | 83.80 | 79.60 | 83.80 | 83.80 | 4.23% | 8 |
| Jun 29, 2026 | 79.80 | 81.80 | 79.60 | 80.40 | 80.40 | 1.01% | 29 |
| Jun 26, 2026 | 76.20 | 79.60 | 76.20 | 79.60 | 79.60 | 2.05% | - |
| Jun 25, 2026 | 81.80 | 82.20 | 78.00 | 78.00 | 78.00 | -4.41% | 385 |
| Jun 24, 2026 | 80.20 | 84.00 | 80.20 | 81.60 | 81.60 | 1.24% | 849 |
| Jun 23, 2026 | 75.80 | 81.20 | 75.80 | 80.60 | 80.60 | 3.07% | 58 |
| Jun 22, 2026 | 78.80 | 78.80 | 77.80 | 78.20 | 78.20 | -0.51% | 300 |
| Jun 19, 2026 | 78.40 | 78.60 | 78.40 | 78.60 | 78.60 | -1.26% | - |
| Jun 18, 2026 | 81.40 | 81.40 | 79.00 | 79.60 | 79.60 | 0.25% | 707 |
| Jun 17, 2026 | 75.40 | 80.80 | 75.40 | 79.40 | 79.40 | 6.15% | 224 |
| Jun 16, 2026 | 75.60 | 76.40 | 74.20 | 74.80 | 74.80 | 0.27% | 80 |
| Jun 15, 2026 | 73.00 | 75.80 | 73.00 | 74.60 | 74.60 | 4.19% | 5 |
| Jun 12, 2026 | 72.00 | 74.00 | 71.60 | 71.60 | 71.60 | -2.72% | 118 |
| Jun 11, 2026 | 70.40 | 73.80 | 70.40 | 73.60 | 73.60 | 3.37% | 97 |
| Jun 10, 2026 | 71.80 | 72.60 | 70.60 | 71.20 | 71.20 | -3.00% | 438 |
| Jun 9, 2026 | 73.00 | 73.60 | 71.40 | 73.40 | 73.40 | 0.27% | 152 |
| Jun 8, 2026 | 75.00 | 75.00 | 72.40 | 73.20 | 73.20 | -2.40% | 686 |
| Jun 5, 2026 | 79.00 | 79.00 | 74.80 | 75.00 | 75.00 | -4.58% | 141 |
| Jun 4, 2026 | 76.20 | 79.40 | 76.20 | 78.60 | 78.60 | 3.15% | 24 |
| Jun 3, 2026 | 81.20 | 81.20 | 76.00 | 76.20 | 76.20 | -4.99% | 292 |
| Jun 2, 2026 | 81.00 | 83.20 | 79.80 | 80.20 | 80.20 | -2.20% | 301 |
| Jun 1, 2026 | 79.20 | 83.60 | 78.40 | 82.00 | 82.00 | 5.67% | 157 |
| May 29, 2026 | 78.00 | 78.40 | 77.40 | 77.60 | 77.60 | -1.77% | 100 |
| May 28, 2026 | 79.60 | 79.60 | 78.40 | 79.00 | 79.00 | -2.23% | 45 |