SRT Marine Systems plc (FRA:6S7)
Germany
· Delayed Price · Currency is EUR 0.925
+0.005 (0.54%)
Last updated: Dec 4, 2025, 8:02 AM CET
SRT Marine Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Dec 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Dec 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Dec 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Nov 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Nov 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 7.65% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Nov 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Nov 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Nov 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.75% | - |
| Nov 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 200 |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Nov 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Nov 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 3.59% | - |
| Oct 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.72% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Oct 27, 2025 | 0.94 | 1.02 | 0.94 | 0.95 | 0.95 | 1.61% | 8,332 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Oct 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.19% | - |
| Oct 21, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | -3.96% | 5,000 |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 8.02% | 300 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.22% | - |
| Oct 16, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 16.38% | 9,876 |
| Oct 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.28% | - |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.69% | 30 |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.41% | - |
| Oct 8, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 7.54% | 200 |
| Oct 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.13% | - |
| Oct 3, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 1.92% | 8,778 |
| Oct 2, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | 2.97% | 517 |
| Oct 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | - |
| Sep 30, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 11.34% | 250 |
| Sep 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.78% | - |
| Sep 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Sep 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16% | - |
| Sep 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -8.47% | - |
| Sep 19, 2025 | 0.86 | 0.95 | 0.86 | 0.95 | 0.95 | 18.87% | 400 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Sep 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -8.99% | - |
| Sep 16, 2025 | 0.82 | 0.89 | 0.82 | 0.89 | 0.89 | 7.23% | 400 |
| Sep 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -8.29% | - |
| Sep 12, 2025 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 3.43% | 800 |
| Sep 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 10, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Sep 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -8.25% | - |
| Sep 8, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.97 | - | 594 |
| Sep 5, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.78% | 1,000 |
| Sep 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.26% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Sep 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Aug 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | - |
| Aug 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.63% | - |
| Aug 27, 2025 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 6.49% | 830 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Aug 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.43% | - |
| Aug 19, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -3.81% | 4,299 |
| Aug 18, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 11.11% | 200 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -12.26% | - |
| Aug 13, 2025 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 9.28% | 130 |
| Aug 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Aug 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Aug 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Aug 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | - |
| Aug 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.07% | - |
| Aug 4, 2025 | 0.87 | 0.99 | 0.87 | 0.99 | 0.99 | 13.14% | 1,020 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | - |
| Jul 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Jul 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Jul 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.68% | - |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.29% | - |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -8.85% | - |
| Jul 21, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 12.94% | 3,352 |