Sea Limited (FRA:931)
Germany · Delayed Price · Currency is EUR 66.40
-1.00 (-1.48%)
At close: Oct 23, 2026
FRA:931 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.60 | 68.60 | 66.20 | 66.40 | 66.40 | -1.48% | 320 |
| Oct 22, 2026 | 67.60 | 68.80 | 67.40 | 67.40 | 67.40 | -1.75% | 465 |
| Oct 21, 2026 | 72.00 | 73.40 | 68.00 | 68.60 | 68.60 | -3.38% | 1,330 |
| Oct 20, 2026 | 78.20 | 81.00 | 71.00 | 71.00 | 71.00 | -10.35% | 603 |
| Oct 19, 2026 | 83.60 | 83.60 | 78.60 | 79.20 | 79.20 | -4.81% | - |
| Oct 16, 2026 | 86.00 | 87.80 | 83.20 | 83.20 | 83.20 | -4.59% | 46 |
| Oct 15, 2026 | 83.20 | 87.20 | 83.20 | 87.20 | 87.20 | 1.87% | 65 |
| Oct 14, 2026 | 84.80 | 86.60 | 84.80 | 85.60 | 85.60 | -0.47% | - |
| Oct 13, 2026 | 86.20 | 87.40 | 84.20 | 86.00 | 86.00 | 0.23% | 684 |
| Oct 12, 2026 | 84.20 | 86.60 | 84.20 | 85.80 | 85.80 | 0.70% | 290 |
| Oct 9, 2026 | 82.20 | 85.40 | 82.20 | 85.20 | 85.20 | 3.15% | 711 |
| Oct 8, 2026 | 82.60 | 83.40 | 81.40 | 82.60 | 82.60 | -2.13% | 130 |
| Oct 7, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | -0.94% | - |
| Oct 6, 2026 | 85.60 | 87.40 | 84.80 | 85.20 | 85.20 | -1.16% | 130 |
| Oct 5, 2026 | 85.20 | 88.00 | 85.20 | 86.20 | 86.20 | 2.13% | 170 |
| Oct 2, 2026 | 83.20 | 85.40 | 83.00 | 84.40 | 84.40 | -0.24% | 142 |
| Oct 1, 2026 | 86.00 | 86.00 | 83.80 | 84.60 | 84.60 | -1.40% | 50 |
| Sep 30, 2026 | 85.80 | 86.60 | 85.60 | 85.80 | 85.80 | -0.92% | - |
| Sep 29, 2026 | 85.60 | 87.20 | 85.60 | 86.60 | 86.60 | -0.23% | 50 |
| Sep 28, 2026 | 88.20 | 88.20 | 85.00 | 86.80 | 86.80 | -0.23% | 171 |
| Sep 25, 2026 | 87.80 | 88.20 | 87.00 | 87.00 | 87.00 | -1.81% | 335 |
| Sep 24, 2026 | 89.20 | 89.40 | 88.20 | 88.60 | 88.60 | -2.42% | - |
| Sep 23, 2026 | 89.80 | 90.80 | 89.40 | 90.80 | 90.80 | 0.44% | 103 |
| Sep 22, 2026 | 88.60 | 91.20 | 88.60 | 90.40 | 90.40 | 1.12% | 120 |
| Sep 21, 2026 | 88.60 | 89.40 | 88.00 | 89.40 | 89.40 | 0.90% | - |
| Sep 18, 2026 | 87.60 | 89.00 | 87.20 | 88.60 | 88.60 | 0.45% | 169 |
| Sep 17, 2026 | 89.80 | 89.80 | 88.20 | 88.20 | 88.20 | -2.43% | 7 |
| Sep 16, 2026 | 88.60 | 90.80 | 88.60 | 90.40 | 90.40 | 0.67% | 7 |
| Sep 15, 2026 | 92.80 | 93.80 | 88.80 | 89.80 | 89.80 | -4.26% | 568 |
| Sep 14, 2026 | 91.40 | 93.80 | 91.00 | 93.80 | 93.80 | 2.40% | 64 |
| Sep 11, 2026 | 92.00 | 93.40 | 91.60 | 91.60 | 91.60 | -0.87% | - |
| Sep 10, 2026 | 92.40 | 93.80 | 92.40 | 92.40 | 92.40 | -1.07% | 40 |
| Sep 9, 2026 | 95.40 | 95.40 | 92.80 | 93.40 | 93.40 | -4.30% | 1,087 |
| Sep 8, 2026 | 95.40 | 97.60 | 94.60 | 97.60 | 97.60 | 0.21% | 1,065 |
| Sep 7, 2026 | 95.60 | 98.60 | 95.60 | 97.40 | 97.40 | 1.04% | 100 |
| Sep 4, 2026 | 96.80 | 98.40 | 96.40 | 96.40 | 96.40 | -0.82% | - |
| Sep 3, 2026 | 96.20 | 99.00 | 95.80 | 97.20 | 97.20 | 0.21% | 156 |
| Sep 2, 2026 | 95.80 | 97.20 | 95.80 | 97.00 | 97.00 | -0.21% | 560 |
| Sep 1, 2026 | 96.80 | 98.80 | 95.80 | 97.20 | 97.20 | -0.21% | 65 |
| Aug 31, 2026 | 102.00 | 102.50 | 97.40 | 97.40 | 97.40 | -5.44% | 56 |
| Aug 28, 2026 | 100.50 | 103.50 | 100.50 | 103.00 | 103.00 | 1.48% | 30 |
| Aug 27, 2026 | 101.00 | 102.00 | 99.80 | 101.50 | 101.50 | -0.49% | 3,100 |
| Aug 26, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -3.32% | 20 |
| Aug 25, 2026 | 100.00 | 105.50 | 100.00 | 105.50 | 105.50 | 6.57% | 256 |
| Aug 24, 2026 | 98.60 | 101.00 | 98.60 | 99.00 | 99.00 | -1.49% | 20 |
| Aug 21, 2026 | 99.40 | 101.50 | 99.40 | 100.50 | 100.50 | - | 175 |
| Aug 20, 2026 | 102.00 | 102.00 | 99.40 | 100.50 | 100.50 | -0.99% | 117 |
| Aug 19, 2026 | 98.60 | 102.50 | 98.60 | 101.50 | 101.50 | 1.00% | 295 |
| Aug 18, 2026 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | -2.43% | - |
| Aug 17, 2026 | 106.50 | 106.50 | 102.50 | 103.00 | 103.00 | -1.90% | 545 |