Sea Limited (FRA:931)
Germany · Delayed Price · Currency is EUR 73.40
-3.20 (-4.18%)
Last updated: May 15, 2026, 11:19 AM CET
FRA:931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 81.00 | 81.00 | 75.20 | 75.20 | - | -5.76% | - |
| May 13, 2026 | 83.00 | 83.80 | 79.80 | 79.80 | 79.80 | -3.16% | 176 |
| May 12, 2026 | 71.20 | 83.60 | 71.20 | 82.40 | 82.40 | 14.44% | 360 |
| May 11, 2026 | 73.00 | 73.00 | 69.80 | 72.00 | 72.00 | -2.17% | 212 |
| May 8, 2026 | 73.60 | 74.20 | 72.20 | 73.60 | 73.60 | -2.65% | 447 |
| May 7, 2026 | 75.60 | 76.80 | 75.60 | 75.60 | 75.60 | -0.53% | 290 |
| May 6, 2026 | 71.80 | 76.60 | 71.80 | 76.00 | 76.00 | 5.85% | 296 |
| May 5, 2026 | 72.40 | 75.00 | 71.40 | 71.80 | 71.80 | -1.91% | 717 |
| May 4, 2026 | 72.80 | 74.40 | 72.40 | 73.20 | 73.20 | 1.67% | 15 |
| Apr 30, 2026 | 70.40 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | 17 |
| Apr 29, 2026 | 73.40 | 73.40 | 70.20 | 71.00 | 71.00 | -3.27% | 20 |
| Apr 28, 2026 | 72.20 | 73.40 | 72.20 | 73.40 | 73.40 | 0.55% | 182 |
| Apr 27, 2026 | 73.80 | 73.80 | 72.20 | 73.00 | 73.00 | 0.27% | 90 |
| Apr 24, 2026 | 71.20 | 72.80 | 71.00 | 72.80 | 72.80 | 2.54% | 21 |
| 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 |