Seatrium Limited (FRA:S8N)
Germany · Delayed Price · Currency is EUR 11.80
-0.10 (-0.84%)
At close: Jun 26, 2026
FRA:S8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jun 25, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 24, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jun 23, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jun 22, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | - |
| Jun 19, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jun 18, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jun 17, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Jun 16, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 15, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| Jun 12, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Jun 11, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -0.82% | - |
| Jun 10, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -2.40% | - |
| Jun 9, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 3.31% | - |
| Jun 8, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - | - |
| Jun 5, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jun 4, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| 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% | - |