Seanergy Maritime Holdings Corp. (FRA:RHS)
Germany · Delayed Price · Currency is EUR 13.30
+0.20 (1.53%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:RHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -7.75% | - |
| Jun 2, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 7.58% | 81 |
| Jun 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 10.00% | - |
| May 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.51% | - |
| May 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| May 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| May 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| May 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| May 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| May 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| May 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| May 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| May 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| May 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| May 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| May 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| May 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| May 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 6, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| May 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| May 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Apr 30, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 2.40% | 1,625 |
| Apr 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 27, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 100 |
| Apr 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 55 |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.25% | - |
| Apr 21, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 1.59% | 40 |
| Apr 20, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 3.28% | 3,300 |
| Apr 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Apr 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Apr 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Apr 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Apr 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Apr 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Apr 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.73% | - |
| Mar 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Mar 30, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Mar 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.11% | - |
| 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 | - | - |