Seatrium Limited (FRA:S8N0)
Germany · Delayed Price · Currency is EUR 1.460
+0.040 (2.82%)
At close: Aug 26, 2026
FRA:S8N0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Aug 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Aug 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Aug 14, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 4.23% | 1,000 |
| Aug 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Aug 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Aug 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Aug 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Jul 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jul 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jul 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | - |
| Jul 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Jul 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 7.75% | - |
| Jul 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jul 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jul 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jul 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Jul 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Jul 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Jul 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jul 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jul 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jul 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jul 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jun 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Jun 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jun 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |