Seanergy Maritime Holdings Corp. (FRA:RHS)
Germany · Delayed Price · Currency is EUR 15.30
+0.10 (0.66%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:RHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | - |
| Aug 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Aug 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 17, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Aug 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 12, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 134 |
| Aug 11, 2026 | 13.80 | 14.10 | 13.80 | 13.90 | 13.90 | -4.14% | 705 |
| Aug 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Aug 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 6, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 100 |
| Aug 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -6.25% | 97 |
| Aug 4, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 5.96% | 25 |
| Aug 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jul 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10.79% | - |
| Jul 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jul 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 23, 2026 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | 7.58% | 500 |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 21, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 9.09% | 750 |
| Jul 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Jul 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Jul 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Jul 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jul 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Jul 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.11% | - |
| Jul 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 7.38% | 400 |
| Jul 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jul 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Jul 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Jul 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jun 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jun 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.81% | - |
| Jun 26, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.42 | -1.56% | 100 |
| Jun 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.62 | -3.76% | - |
| Jun 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.11 | 1.53% | - |
| Jun 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.92 | 3.15% | - |
| Jun 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.52 | 0.79% | - |
| Jun 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | -3.08% | - |
| Jun 18, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 12.82 | -2.99% | 500 |