Seatrium Limited (FRA:S8N)
Germany · Delayed Price · Currency is EUR 12.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:S8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | - |
| Jun 2, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Jun 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| May 29, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | - |
| May 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| May 27, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 26, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - | - |
| May 25, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 22, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | - |
| May 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 20, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | - | - |
| May 19, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 18, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| May 15, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| May 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| May 13, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 12, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 5.26% | - |
| May 11, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| May 8, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| May 7, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| May 6, 2026 | 14.40 | 14.50 | 14.20 | 14.20 | 14.20 | 2.60% | - |
| May 4, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 13.84 | -0.71% | - |
| Apr 30, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 13.94 | -0.70% | - |
| Apr 29, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.04 | -0.70% | - |
| Apr 28, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.14 | 2.88% | - |
| Apr 27, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.74 | -3.47% | - |
| Apr 24, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.24 | 1.41% | - |
| Apr 23, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.04 | 0.71% | - |
| Apr 22, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.94 | 1.44% | - |
| Apr 21, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.74 | -0.71% | - |
| Apr 20, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 13.84 | -2.78% | - |
| Apr 17, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.24 | -2.04% | - |
| Apr 16, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.53 | -0.68% | - |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 1.37% | - |
| Apr 14, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.43 | - | - |
| Apr 13, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.43 | -1.35% | - |
| Apr 10, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.63 | -0.67% | - |
| Apr 9, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.73 | 1.36% | - |
| Apr 8, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.53 | -1.34% | - |
| Apr 7, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.73 | 3.47% | - |
| Apr 2, 2026 | 14.50 | 14.70 | 14.40 | 14.40 | 14.24 | -19.55% | - |
| Mar 19, 2026 | 14.70 | 17.90 | 14.30 | 17.90 | 17.70 | 21.77% | 15 |
| Mar 18, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.53 | 1.38% | - |
| Mar 17, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.33 | 1.40% | - |
| Mar 16, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.14 | -0.69% | - |
| Mar 13, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.24 | -2.04% | - |
| Mar 12, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.53 | 1.38% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.33 | 4.32% | - |
| Mar 10, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.74 | 0.72% | - |
| Mar 9, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.64 | -1.43% | - |