Euroseas Ltd. (FRA:2LE1)
Germany
· Delayed Price · Currency is EUR 51.50
-0.50 (-0.96%)
Last updated: Dec 4, 2025, 8:04 AM CET
Euroseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Dec 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Dec 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Dec 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 25, 2025 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 2.82% | 200 |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Nov 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Nov 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.51% | - |
| Nov 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -8.74% | - |
| Nov 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Nov 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Nov 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Nov 11, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Nov 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.32% | - |
| Nov 7, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.43% | - |
| Nov 6, 2025 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | 1.23% | 20 |
| Nov 5, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -4.31% | - |
| Nov 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Nov 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Oct 31, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.89% | - |
| Oct 30, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | -0.41% | - |
| Oct 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4.29% | - |
| Oct 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Oct 27, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Oct 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| Oct 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Oct 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Oct 21, 2025 | 46.80 | 48.40 | 46.80 | 47.00 | 47.00 | -0.42% | 150 |
| Oct 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Oct 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Oct 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Oct 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Oct 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 13, 2025 | 46.40 | 49.20 | 46.40 | 49.20 | 49.20 | 2.07% | 96 |
| Oct 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Oct 9, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Oct 8, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Oct 7, 2025 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | -2.86% | 90 |
| Oct 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Oct 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Oct 2, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Oct 1, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Sep 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Sep 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 26, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Sep 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Sep 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 16, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Sep 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Sep 12, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 4.72% | 35 |
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | -0.94% | - |
| Sep 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.40 | 0.95% | - |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | - | - |
| Sep 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | 1.94% | - |
| Sep 2, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 50.92 | -2.83% | - |
| Sep 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.40 | 2.91% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 50.92 | -2.83% | - |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.40 | -2.75% | - |
| Aug 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.88 | 2.83% | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.40 | -4.50% | - |
| Aug 25, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 54.87 | 1.83% | 17 |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.88 | 0.93% | - |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.39 | - | - |
| Aug 20, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 53.39 | 4.85% | 21 |
| Aug 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.92 | 0.98% | 23 |
| Aug 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.42 | 7.14% | - |
| Aug 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.06 | 10.19% | - |
| Aug 13, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 42.71 | 1.89% | 400 |
| Aug 12, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.92 | - | - |
| Aug 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.92 | -2.75% | - |
| Aug 8, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.11 | -3.11% | - |
| Aug 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.49 | - | - |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.49 | 1.35% | - |
| Aug 5, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 43.90 | 0.45% | 130 |
| Aug 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.70 | -0.90% | - |
| Aug 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.09 | -0.89% | - |
| Jul 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.49 | - | - |
| Jul 30, 2025 | 45.20 | 46.20 | 45.00 | 45.00 | 44.49 | 1.81% | 22 |
| Jul 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.70 | 0.91% | - |
| Jul 28, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.30 | - | - |
| Jul 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.30 | 1.86% | - |
| Jul 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.51 | 0.94% | - |
| Jul 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.12 | -1.39% | - |
| Jul 22, 2025 | 42.00 | 43.20 | 42.00 | 43.20 | 42.71 | 2.86% | 21 |
| Jul 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.52 | -0.47% | - |
| Jul 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.72 | 1.44% | - |