Seanergy Maritime Holdings Corp. (FRA:RHS)
Germany · Delayed Price · Currency is EUR 8.40
+0.45 (5.66%)
Last updated: Jan 8, 2026, 3:34 PM CET
FRA:RHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Jan 8, 2026 | 8.05 | 8.40 | 8.05 | 8.40 | 8.40 | 5.66% | 750 |
| Jan 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Jan 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Dec 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Dec 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | -0.64% | - |
| Dec 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | -3.09% | - |
| Dec 19, 2025 | 8.00 | 8.10 | 7.95 | 8.10 | 7.99 | 1.25% | 5,497 |
| Dec 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -1.23% | - |
| Dec 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | - | - |
| Dec 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.22% | - |
| Dec 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | -2.96% | - |
| Dec 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | -0.59% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -1.16% | - |
| Dec 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -1.71% | - |
| Dec 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | -1.13% | - |
| Dec 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | -2.21% | - |
| Dec 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | -6.22% | - |
| Dec 4, 2025 | 9.30 | 9.65 | 9.30 | 9.65 | 9.51 | 8.43% | 31 |
| Dec 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | 0.56% | - |
| Dec 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | -2.75% | - |
| Dec 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | 5.20% | - |
| Nov 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 0.58% | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -2.82% | - |
| Nov 25, 2025 | 8.50 | 8.85 | 8.50 | 8.85 | 8.72 | 9.26% | 34 |
| Nov 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 3.18% | - |
| Nov 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | -0.63% | - |
| Nov 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | -2.47% | - |
| Nov 19, 2025 | 8.05 | 8.65 | 7.80 | 8.10 | 7.99 | 1.89% | 4,610 |
| Nov 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | 0.63% | - |
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 1.94% | - |
| Nov 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 4.03% | - |
| Nov 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | 0.68% | - |
| Nov 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - | - |
| Nov 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | - | - |
| Nov 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 3.50% | - |
| Nov 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | 2.14% | - |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Nov 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -2.10% | - |
| Nov 3, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | -2.05% | - |
| Oct 31, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.20 | 0.69% | 2,300 |
| Oct 30, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.15 | 2.11% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 3.65% | - |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -2.14% | - |
| Oct 27, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.90 | -0.71% | - |