SEACOR Marine Holdings Inc. (FRA:SQZ)
Germany · Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
Last updated: Dec 29, 2025, 8:21 AM CET
SEACOR Marine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Jan 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Dec 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Dec 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Dec 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Dec 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Dec 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Dec 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Dec 8, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -1.64% | 382 |
| Dec 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Dec 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 8.85% | - |
| Dec 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.61% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Dec 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Nov 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Nov 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Nov 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Nov 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Nov 18, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Nov 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Nov 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Nov 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Nov 4, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 13.76% | 400 |
| Nov 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Oct 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Oct 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |