Seanergy Maritime Holdings Corp. (FRA:RHS)
Germany · Delayed Price · Currency is EUR 13.50
-0.50 (-3.57%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:RHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 400 |
| Oct 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 21, 2026 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | 5.15% | 400 |
| Oct 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Oct 19, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Oct 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Oct 15, 2026 | 14.70 | 14.70 | 13.80 | 13.80 | 13.80 | -8.61% | - |
| Oct 14, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -2.58% | 80 |
| Oct 13, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 80 |
| Oct 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Oct 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Oct 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 7, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | - |
| Oct 6, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Oct 2, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 3.31% | - |
| Oct 1, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | 4.86% | 7 |
| Sep 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 25, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.97% | - |
| Sep 24, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 14.79 | -1.95% | - |
| Sep 23, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.09 | -1.28% | - |
| Sep 22, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.28 | -2.50% | - |
| Sep 21, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 15.67 | - | 100 |
| Sep 18, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 15.67 | 0.63% | - |
| Sep 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.27% | - |
| Sep 15, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.38 | -4.27% | - |
| Sep 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | 5.13% | 500 |
| Sep 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -1.27% | - |
| Sep 10, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.48 | 0.64% | 114 |
| Sep 9, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.38 | 0.64% | - |
| Sep 8, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.28 | -3.11% | - |
| Sep 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | -8.00% | - |
| Sep 4, 2026 | 15.80 | 17.50 | 15.80 | 17.50 | 17.14 | 10.06% | 100 |
| Sep 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 3.25% | 25 |
| Sep 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.09 | 1.99% | - |
| Sep 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.79 | -0.66% | - |
| Aug 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 1.33% | - |
| Aug 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.69 | 3.45% | - |
| Aug 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | -5.23% | - |
| Aug 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | 0.66% | - |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | 2.01% | - |
| Aug 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.60 | 2.76% | - |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | 0.69% | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.11 | -0.69% | - |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | -0.68% | - |
| Aug 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | - | - |
| Aug 17, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.30 | 2.10% | - |