Sea1 Offshore Inc. (FRA:S5H0)
Germany · Delayed Price · Currency is EUR 2.030
+0.038 (1.91%)
At close: Jan 9, 2026
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 1.91% | - |
| Jan 8, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.30% | - |
| Jan 7, 2026 | 1.98 | 2.05 | 1.98 | 1.99 | 1.99 | -0.95% | 5,457 |
| Jan 6, 2026 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 1.88% | - |
| Jan 5, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 1.23% | - |
| Jan 2, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 3.40% | - |
| Dec 30, 2025 | 1.83 | 1.93 | 1.83 | 1.88 | 1.88 | 1.40% | 524 |
| Dec 29, 2025 | 1.88 | 1.95 | 1.85 | 1.85 | 1.85 | -2.42% | 10,612 |
| Dec 23, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.11% | - |
| Dec 22, 2025 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 2.37% | 17 |
| Dec 19, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.76% | - |
| Dec 18, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -2.02% | - |
| Dec 17, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -1.68% | - |
| Dec 16, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Dec 15, 2025 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | 0.10% | 550 |
| Dec 12, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 2.53% | - |
| Dec 11, 2025 | 1.85 | 1.95 | 1.85 | 1.90 | 1.90 | 1.39% | 1,300 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.78% | - |
| Dec 9, 2025 | 1.91 | 1.99 | 1.91 | 1.91 | 1.91 | -1.45% | 544 |
| Dec 8, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -1.02% | - |
| Dec 5, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 8.07% | 1,800 |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.31% | - |
| Dec 3, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 3.73% | - |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.45% | - |
| Dec 1, 2025 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -0.22% | 1,876 |
| Nov 28, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.11% | - |
| Nov 27, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.04% | - |
| Nov 26, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 2.80% | - |
| Nov 25, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.92% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.81% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.75% | - |
| Nov 20, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 2.32% | - |
| Nov 19, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.23% | - |
| Nov 18, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -3.97% | - |
| Nov 17, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 2.53% | - |
| Nov 14, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.44% | - |
| Nov 13, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.44% | - |
| Nov 12, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 2.46% | - |
| Nov 11, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 3.23% | - |
| Nov 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Nov 7, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 1.04% | - |
| Nov 6, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.12% | - |
| Nov 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.36% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Nov 3, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 4.82% | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.39% | 500 |
| Oct 30, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 0.35% | 500 |
| Oct 29, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.67% | - |
| Oct 27, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.23% | - |