SeaTwirl AB (publ) (FRA:AT9)
Germany · Delayed Price · Currency is EUR 2.865
+0.010 (0.35%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:AT9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.79 | 2.91 | 2.79 | 2.91 | - | 0.34% | - |
| Aug 25, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 0.52% | - |
| Aug 24, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | -0.17% | - |
| Aug 21, 2026 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 4.71% | - |
| Aug 20, 2026 | 2.66 | 2.78 | 2.66 | 2.76 | 2.76 | -0.36% | - |
| Aug 19, 2026 | 2.74 | 2.79 | 2.74 | 2.77 | 2.77 | -2.64% | - |
| Aug 18, 2026 | 2.76 | 2.86 | 2.76 | 2.85 | 2.85 | -1.39% | - |
| Aug 17, 2026 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | -1.20% | - |
| Aug 14, 2026 | 2.81 | 2.95 | 2.81 | 2.92 | 2.92 | -0.51% | - |
| Aug 13, 2026 | 2.83 | 2.94 | 2.83 | 2.94 | 2.94 | 0.34% | - |
| Aug 12, 2026 | 2.91 | 2.97 | 2.91 | 2.93 | 2.93 | -0.85% | - |
| Aug 11, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | -0.84% | - |
| Aug 10, 2026 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | -1.16% | - |
| Aug 7, 2026 | 2.96 | 3.04 | 2.96 | 3.01 | 3.01 | -0.99% | - |
| Aug 6, 2026 | 2.96 | 3.10 | 2.96 | 3.04 | 3.04 | 0.50% | - |
| Aug 5, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 2.89% | - |
| Aug 4, 2026 | 2.84 | 2.96 | 2.84 | 2.94 | 2.94 | -1.01% | - |
| Aug 3, 2026 | 2.94 | 2.98 | 2.94 | 2.97 | 2.97 | -2.46% | - |
| Jul 31, 2026 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | -1.77% | - |
| Jul 30, 2026 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | -0.48% | - |
| Jul 29, 2026 | 2.99 | 3.12 | 2.99 | 3.12 | 3.12 | 1.96% | - |
| Jul 28, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.06 | -0.33% | - |
| Jul 27, 2026 | 2.98 | 3.07 | 2.98 | 3.07 | 3.07 | 1.16% | - |
| Jul 24, 2026 | 2.99 | 3.10 | 2.99 | 3.03 | 3.03 | -1.94% | - |
| Jul 23, 2026 | 2.97 | 3.11 | 2.97 | 3.09 | 3.09 | -1.12% | - |
| Jul 22, 2026 | 3.03 | 3.13 | 3.03 | 3.13 | 3.13 | -0.64% | - |
| Jul 21, 2026 | 2.92 | 3.15 | 2.92 | 3.15 | 3.15 | 4.14% | - |
| Jul 20, 2026 | 3.01 | 3.08 | 3.01 | 3.02 | 3.02 | -2.27% | - |
| Jul 17, 2026 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | 0.49% | - |
| Jul 16, 2026 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 1.49% | - |
| Jul 15, 2026 | 3.01 | 3.07 | 3.01 | 3.03 | 3.03 | -1.78% | - |
| Jul 14, 2026 | 2.98 | 3.16 | 2.98 | 3.09 | 3.09 | -1.91% | - |
| Jul 13, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | -2.78% | - |
| Jul 10, 2026 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 0.62% | - |
| Jul 9, 2026 | 3.16 | 3.26 | 3.16 | 3.22 | 3.22 | - | - |
| Jul 8, 2026 | 3.17 | 3.23 | 3.17 | 3.22 | 3.22 | -1.23% | - |
| Jul 7, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -2.54% | - |
| Jul 6, 2026 | 3.39 | 3.41 | 3.34 | 3.34 | 3.34 | 0.30% | - |
| Jul 3, 2026 | 3.13 | 3.33 | 3.13 | 3.33 | 3.33 | 3.42% | - |
| Jul 2, 2026 | 3.09 | 3.22 | 3.09 | 3.22 | 3.22 | 4.72% | - |
| Jul 1, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 0.16% | - |
| Jun 30, 2026 | 2.88 | 3.31 | 2.88 | 3.07 | 3.07 | 0.33% | 400 |
| Jun 29, 2026 | 2.93 | 3.08 | 2.93 | 3.06 | 3.06 | 1.32% | - |
| Jun 26, 2026 | 2.83 | 3.02 | 2.83 | 3.02 | 3.02 | 1.51% | - |
| Jun 25, 2026 | 2.73 | 2.98 | 2.73 | 2.98 | 2.98 | 5.68% | - |
| Jun 24, 2026 | 2.77 | 2.90 | 2.77 | 2.82 | 2.82 | -4.25% | - |
| Jun 23, 2026 | 2.90 | 2.95 | 2.90 | 2.94 | 2.94 | -0.68% | - |
| Jun 22, 2026 | 2.83 | 2.97 | 2.83 | 2.96 | 2.96 | -1.33% | - |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 18, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | -1.64% | - |