SEACOR Marine Holdings Inc. (FRA:SQZ)
Germany · Delayed Price · Currency is EUR 7.40
-0.15 (-1.99%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:SQZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 500 |
| Oct 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Oct 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 6.21% | - |
| Oct 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Oct 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Oct 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Oct 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Oct 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Oct 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Oct 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Sep 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Sep 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Sep 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Sep 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Sep 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Sep 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Sep 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Sep 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Aug 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| 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% | - |