SEACOR Marine Holdings Inc. (FRA:SQZ)
Germany · Delayed Price · Currency is EUR 8.25
0.00 (0.00%)
At close: Aug 26, 2026
FRA:SQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Aug 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Aug 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Aug 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Aug 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Aug 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Aug 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Aug 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Aug 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Aug 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Aug 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Aug 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Aug 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jul 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61% | - |
| Jul 30, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 9.42% | 500 |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jul 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jul 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jul 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jul 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jul 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.88% | - |
| Jul 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jul 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jul 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jul 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jul 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jul 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jul 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Jun 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jun 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.03% | - |
| Jun 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jun 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 18.10% | - |
| Jun 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Jun 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |