Sea1 Offshore Inc. (FRA:S5H0)
Germany · Delayed Price · Currency is EUR 2.155
+0.035 (1.65%)
At close: Jan 30, 2026
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |