Sea1 Offshore Inc. (FRA:S5H0)
Germany · Delayed Price · Currency is EUR 2.420
+0.050 (2.11%)
Last updated: Feb 23, 2026, 8:03 AM CET
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -3.07% | - |
| Feb 19, 2026 | 2.36 | 2.48 | 2.36 | 2.45 | 2.45 | 2.52% | 4,240 |
| Feb 18, 2026 | 2.28 | 2.39 | 2.28 | 2.39 | 2.39 | 3.47% | - |
| Feb 17, 2026 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -1.07% | 1,036 |
| Feb 16, 2026 | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | 0.87% | 1,300 |
| Feb 13, 2026 | 2.37 | 2.37 | 2.31 | 2.31 | 2.31 | -3.55% | 1,500 |
| Feb 12, 2026 | 2.33 | 2.40 | 2.33 | 2.40 | 2.40 | 1.70% | - |
| Feb 11, 2026 | 2.31 | 2.42 | 2.31 | 2.36 | 2.36 | 1.07% | 1,240 |
| Feb 10, 2026 | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | 1.08% | - |
| Feb 9, 2026 | 2.21 | 2.43 | 2.21 | 2.31 | 2.31 | 3.36% | 7,226 |
| Feb 6, 2026 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | 3.24% | - |
| Feb 5, 2026 | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | 5.62% | 1,300 |
| Feb 4, 2026 | 2.14 | 2.16 | 2.05 | 2.05 | 2.05 | -5.32% | 1,000 |
| Feb 3, 2026 | 2.12 | 2.18 | 2.12 | 2.16 | 2.16 | 0.70% | 2,464 |
| Feb 2, 2026 | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | -0.46% | 1,250 |
| Jan 30, 2026 | 2.10 | 2.18 | 2.10 | 2.16 | 2.16 | 1.65% | 1,414 |
| Jan 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jan 28, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.66% | - |
| Jan 27, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 2.18% | - |
| Jan 26, 2026 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -3.06% | 2,206 |
| Jan 23, 2026 | 2.01 | 2.13 | 2.01 | 2.13 | 2.13 | 4.68% | 250 |
| Jan 22, 2026 | 2.03 | 2.10 | 2.03 | 2.03 | 2.03 | -0.49% | 1,000 |
| Jan 21, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.49% | - |
| Jan 20, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 3.54% | 9,500 |
| Jan 19, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Jan 16, 2026 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | -1.20% | 250 |
| Jan 15, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | -0.95% | - |
| Jan 14, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -0.24% | - |
| Jan 13, 2026 | 2.04 | 2.14 | 2.04 | 2.11 | 2.11 | 2.43% | 3,200 |
| Jan 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | 35 |
| 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% | - |