SEACOR Marine Holdings Inc. (FRA:SQZ)
Germany · Delayed Price · Currency is EUR 6.55
+0.25 (3.97%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:SQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jun 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jun 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jun 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Jun 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Jun 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jun 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jun 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| May 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | - |
| May 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| May 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| May 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| May 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| May 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| May 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| May 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| May 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| May 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Apr 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Apr 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Apr 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Apr 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Apr 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Apr 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Apr 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Apr 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |