Seatrium Limited (FRA:S8N)
Germany · Delayed Price · Currency is EUR 12.90
-0.20 (-1.53%)
At close: Sep 18, 2026
FRA:S8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 17, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Sep 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Sep 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 14, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 11, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 10, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 9, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 8, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Sep 7, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | 0.76% | 60 |
| Sep 4, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | - | - |
| Sep 3, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Sep 2, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Sep 1, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Aug 31, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 28, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 27, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Aug 26, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 25, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Aug 24, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 21, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 20, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Aug 19, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Aug 17, 2026 | 16.10 | 16.10 | 13.00 | 13.00 | 13.00 | -19.75% | 120 |
| Aug 12, 2026 | 13.20 | 16.20 | 13.00 | 16.20 | 16.20 | 25.58% | 60 |
| Aug 11, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Aug 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 7, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 6, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 5, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Aug 4, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 3, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jul 31, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 30, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 29, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Jul 24, 2026 | 13.00 | 13.10 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 23, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 22, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jul 21, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jul 20, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jul 17, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jul 16, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jul 14, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jul 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jul 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Jul 9, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 8, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jul 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |