Seazen Group Limited (FRA:6FLA)
Germany
· Delayed Price · Currency is EUR 0.236
-0.002 (-0.84%)
At close: Dec 4, 2025
Seazen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.56% | - |
| Dec 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.28% | 10 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.39% | - |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.15% | - |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.25% | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.28% | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.17% | - |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.82% | 275 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | - |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.84% | - |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.03% | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | - |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 4,207 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.65% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | - |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Aug 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 400 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.08% | - |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.36% | - |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.52% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |