Sea1 Offshore Inc. (FRA:S5H0)
Germany · Delayed Price · Currency is EUR 1.838
+0.040 (2.22%)
Last updated: Dec 1, 2025, 10:52 AM CET
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 0.94% | - |
| Oct 23, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.67% | - |
| Oct 22, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.21% | - |
| Oct 21, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.84% | - |
| Oct 20, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.12% | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.90% | - |
| Oct 16, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.93% | - |
| Oct 15, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.49% | - |
| Oct 14, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.98% | - |
| Oct 13, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.54% | - |
| Oct 10, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -4.41% | - |
| Oct 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.34% | - |
| Oct 8, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.11% | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -4.07% | - |
| Oct 6, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.52% | - |
| Oct 3, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.86% | - |
| Oct 2, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.64% | - |
| Oct 1, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.30% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.28% | - |
| Sep 29, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -2.51% | - |
| Sep 26, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.70% | - |
| Sep 25, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | 1.51% | - |
| Sep 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.28% | - |
| Sep 23, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.51% | - |
| Sep 22, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.64% | - |