Seatrium Limited (FRA:S8N0)
Germany · Delayed Price · Currency is EUR 1.380
-0.050 (-3.50%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:S8N0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | 100 |
| Jun 2, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -2.05% | 100 |
| Jun 1, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | 3,542 |
| May 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,000 |
| May 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 11,000 |
| May 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| May 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 11,000 |
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| May 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| May 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| May 19, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 700 |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| May 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| May 14, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 300 |
| May 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| May 12, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 6.71% | 273 |
| May 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| May 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| May 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| May 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | 300 |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.51% | - |
| May 4, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.59 | 3.87% | 2,000 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -1.90% | - |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | - | - |
| Apr 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 1.94% | - |
| Apr 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -2.52% | - |
| Apr 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 1.92% | - |
| Apr 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | - |
| Apr 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 1.30% | - |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -1.28% | - |
| Apr 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -2.50% | - |
| Apr 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -1.23% | - |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 1.25% | - |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -4.76% | - |
| Apr 14, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.66 | 4.35% | 1,960 |
| Apr 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | - |
| Apr 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | - |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | - |
| Apr 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.20% | - |
| Apr 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 5.73% | - |
| Apr 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -3.09% | - |
| Apr 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | - | - |
| Mar 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 2.53% | 100 |
| Mar 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -2.47% | - |
| Mar 27, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.60 | 5.88% | 100 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -3.77% | - |
| Mar 25, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.57 | 2.58% | 200 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 1.97% | - |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -4.40% | - |