Seanergy Maritime Holdings Corp. (FRA:RHS)
Germany · Delayed Price · Currency is EUR 10.50
-0.40 (-3.67%)
At close: Mar 27, 2026
FRA:RHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Mar 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | -5.22% | - |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | 8.49% | - |
| Mar 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 1.92% | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Mar 20, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.23 | -6.31% | 1,000 |
| Mar 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.92 | 4.72% | - |
| Mar 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | - | - |
| Mar 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 0.95% | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | -3.67% | - |
| Mar 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | -3.54% | - |
| Mar 12, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.12 | -2.59% | - |
| Mar 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | - | - |
| Mar 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | 3.57% | - |
| Mar 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.02 | -8.20% | - |
| Mar 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | -2.40% | - |
| Mar 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 0.81% | - |
| Mar 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | -0.80% | - |
| Mar 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | - | - |
| Mar 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.30 | 6.84% | - |
| Feb 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.51 | 0.86% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | -1.69% | - |
| Feb 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.61 | 3.51% | - |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | -0.87% | - |
| Feb 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | 1.77% | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 6.60% | - |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 9.28% | - |
| Feb 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | 1.57% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | -1.55% | - |
| Feb 13, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.55 | 1.04% | 250 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | 5.49% | - |
| Feb 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.96 | 2.25% | - |
| Feb 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.76 | 1.14% | - |
| Feb 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | 3.53% | - |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.36 | -1.73% | - |
| Feb 5, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.51 | -2.26% | 200 |
| Feb 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | -1.67% | - |
| Feb 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 1.69% | - |
| Feb 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 1.14% | - |
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 1.16% | - |
| Jan 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.51 | 2.98% | - |
| Jan 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | 3.70% | - |
| Jan 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | 0.62% | - |
| Jan 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 0.63% | - |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | -3.03% | - |
| Jan 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.12 | 1.23% | - |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.02 | 5.16% | - |
| Jan 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | -0.64% | - |
| Jan 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.89% | - |