Seatrium Limited (FRA:S8N0)
Germany · Delayed Price · Currency is EUR 1.560
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:22 AM CET
FRA:S8N0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Apr 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Apr 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Apr 14, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.35% | 1,960 |
| Apr 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Apr 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Apr 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Apr 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Apr 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | - |
| Apr 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Apr 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 100 |
| Mar 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Mar 27, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 5.88% | 100 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Mar 25, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 200 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Mar 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 100 |
| Mar 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Mar 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Mar 16, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 300 |
| Mar 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Mar 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Mar 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Mar 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Mar 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Feb 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | - |
| Feb 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 660 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |