Seatrium Limited (FRA:S8N)
Germany · Delayed Price · Currency is EUR 17.90
+3.20 (21.77%)
At close: Mar 19, 2026
FRA:S8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 14.70 | 17.90 | 14.30 | 17.90 | 17.90 | 21.77% | 15 |
| Mar 18, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Mar 17, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Mar 16, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 13, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 4.32% | - |
| Mar 10, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Mar 9, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Mar 6, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 5, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Mar 4, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 3, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 2, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 27, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Feb 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Feb 25, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Feb 23, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Feb 20, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Feb 19, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 4.76% | - |
| Feb 18, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Feb 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Feb 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Feb 12, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | - |
| Feb 11, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | - |
| Feb 10, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 9, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Feb 6, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | - |
| Feb 5, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Feb 4, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | - |
| Feb 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 27, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jan 22, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 21, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jan 20, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Jan 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Jan 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Jan 14, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jan 13, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 3.76% | - |
| Jan 12, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jan 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |