Sea Limited (FRA:931)
Germany
· Delayed Price · Currency is EUR 115.00
-1.00 (-0.86%)
At close: Dec 5, 2025
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.50 | 117.50 | 115.00 | 115.00 | 115.00 | -0.86% | 120 |
| Dec 4, 2025 | 114.50 | 117.00 | 113.50 | 116.00 | 116.00 | - | 606 |
| Dec 3, 2025 | 117.50 | 119.00 | 115.50 | 116.00 | 116.00 | -1.69% | 60 |
| Dec 2, 2025 | 116.00 | 118.50 | 116.00 | 118.00 | 118.00 | 0.85% | 197 |
| Dec 1, 2025 | 119.50 | 120.50 | 116.50 | 117.00 | 117.00 | -1.68% | 377 |
| Nov 28, 2025 | 115.50 | 120.00 | 115.50 | 119.00 | 119.00 | 3.48% | 337 |
| Nov 27, 2025 | 115.00 | 116.50 | 114.50 | 115.00 | 115.00 | -1.29% | 100 |
| Nov 26, 2025 | 117.00 | 120.00 | 116.50 | 116.50 | 116.50 | -0.85% | 197 |
| Nov 25, 2025 | 117.00 | 118.00 | 115.00 | 117.50 | 117.50 | -0.42% | 106 |
| Nov 24, 2025 | 113.00 | 118.50 | 113.00 | 118.00 | 118.00 | 3.06% | 363 |
| Nov 21, 2025 | 112.50 | 114.50 | 111.50 | 114.50 | 114.50 | 1.33% | 586 |
| Nov 20, 2025 | 127.50 | 129.50 | 113.00 | 113.00 | 113.00 | -8.87% | 222 |
| Nov 19, 2025 | 125.50 | 126.50 | 124.00 | 124.00 | 124.00 | -2.75% | 40 |
| Nov 18, 2025 | 122.50 | 127.50 | 122.50 | 127.50 | 127.50 | 2.00% | 255 |
| Nov 17, 2025 | 123.50 | 127.50 | 123.50 | 125.00 | 125.00 | 3.31% | 173 |
| Nov 14, 2025 | 118.00 | 121.00 | 113.00 | 121.00 | 121.00 | 0.83% | 602 |
| Nov 13, 2025 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | -2.83% | 350 |
| Nov 12, 2025 | 124.50 | 126.50 | 123.50 | 123.50 | 123.50 | 0.41% | 232 |
| Nov 11, 2025 | 136.00 | 138.50 | 122.00 | 123.00 | 123.00 | -8.21% | 738 |
| Nov 10, 2025 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 3.47% | 1,059 |
| Nov 7, 2025 | 132.00 | 132.00 | 126.00 | 129.50 | 129.50 | -2.63% | 332 |
| Nov 6, 2025 | 135.00 | 138.50 | 132.50 | 133.00 | 133.00 | -2.92% | 1,153 |
| Nov 5, 2025 | 134.00 | 137.50 | 134.00 | 137.00 | 137.00 | 0.74% | 35 |
| Nov 4, 2025 | 132.50 | 136.00 | 132.50 | 136.00 | 136.00 | -0.37% | 50 |
| Nov 3, 2025 | 135.50 | 137.50 | 134.50 | 136.50 | 136.50 | 0.74% | 308 |
| Oct 31, 2025 | 135.00 | 136.00 | 134.50 | 135.50 | 135.50 | 0.74% | 152 |
| Oct 30, 2025 | 134.50 | 137.50 | 134.50 | 134.50 | 134.50 | 0.37% | 145 |
| Oct 29, 2025 | 137.00 | 138.50 | 134.00 | 134.00 | 134.00 | -1.47% | 370 |
| Oct 28, 2025 | 137.50 | 137.50 | 135.00 | 136.00 | 136.00 | -1.09% | - |
| Oct 27, 2025 | 132.50 | 138.50 | 132.50 | 137.50 | 137.50 | 3.38% | 71 |
| Oct 24, 2025 | 134.00 | 134.50 | 133.00 | 133.00 | 133.00 | -1.12% | 300 |
| Oct 23, 2025 | 134.00 | 138.00 | 134.00 | 134.50 | 134.50 | -0.74% | 60 |
| Oct 22, 2025 | 142.00 | 142.00 | 134.00 | 135.50 | 135.50 | -4.58% | 314 |
| Oct 21, 2025 | 141.50 | 145.50 | 141.50 | 142.00 | 142.00 | 0.35% | 60 |
| Oct 20, 2025 | 137.50 | 143.00 | 137.50 | 141.50 | 141.50 | 3.28% | 216 |
| Oct 17, 2025 | 137.00 | 138.50 | 136.00 | 137.00 | 137.00 | -1.79% | 559 |
| Oct 16, 2025 | 143.00 | 148.50 | 139.00 | 139.50 | 139.50 | -0.36% | 615 |
| Oct 15, 2025 | 154.50 | 158.50 | 139.50 | 140.00 | 140.00 | -9.39% | 575 |
| Oct 14, 2025 | 154.50 | 156.00 | 152.00 | 154.50 | 154.50 | -2.52% | 42 |
| Oct 13, 2025 | 155.00 | 158.50 | 155.00 | 158.50 | 158.50 | 1.60% | 12 |
| Oct 10, 2025 | 161.00 | 162.50 | 155.00 | 156.00 | 156.00 | -4.00% | 502 |
| Oct 9, 2025 | 164.00 | 166.00 | 159.00 | 162.50 | 162.50 | -2.11% | 96 |
| Oct 8, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 1.53% | 67 |
| Oct 7, 2025 | 160.00 | 164.00 | 160.00 | 163.50 | 163.50 | 0.62% | 400 |
| Oct 6, 2025 | 156.50 | 163.00 | 156.50 | 162.50 | 162.50 | 4.17% | 101 |
| Oct 3, 2025 | 157.00 | 158.00 | 155.50 | 156.00 | 156.00 | -0.32% | 144 |
| Oct 2, 2025 | 153.50 | 157.00 | 152.00 | 156.50 | 156.50 | 0.97% | 112 |
| Oct 1, 2025 | 149.50 | 155.00 | 149.50 | 155.00 | 155.00 | 2.31% | 40 |
| Sep 30, 2025 | 154.00 | 155.00 | 150.00 | 151.50 | 151.50 | -1.94% | 625 |
| Sep 29, 2025 | 157.00 | 158.50 | 154.00 | 154.50 | 154.50 | -1.59% | 152 |
| Sep 26, 2025 | 157.50 | 157.50 | 155.00 | 157.00 | 157.00 | -0.95% | - |
| Sep 25, 2025 | 156.50 | 159.00 | 156.50 | 158.50 | 158.50 | - | 840 |
| Sep 24, 2025 | 155.50 | 159.50 | 155.50 | 158.50 | 158.50 | 1.28% | 270 |
| Sep 23, 2025 | 161.50 | 164.50 | 156.50 | 156.50 | 156.50 | -4.57% | 1,706 |
| Sep 22, 2025 | 162.50 | 166.00 | 161.50 | 164.00 | 164.00 | - | 65 |
| Sep 19, 2025 | 160.50 | 164.00 | 160.50 | 164.00 | 164.00 | 1.55% | 35 |
| Sep 18, 2025 | 157.50 | 161.50 | 157.50 | 161.50 | 161.50 | 2.22% | 190 |
| Sep 17, 2025 | 157.50 | 160.00 | 155.00 | 158.00 | 158.00 | -1.25% | 1,005 |
| Sep 16, 2025 | 160.50 | 162.50 | 158.50 | 160.00 | 160.00 | -0.93% | 181 |
| Sep 15, 2025 | 167.00 | 167.00 | 161.50 | 161.50 | 161.50 | -3.29% | 470 |
| Sep 12, 2025 | 166.00 | 169.50 | 166.00 | 167.00 | 167.00 | - | 25 |
| Sep 11, 2025 | 165.00 | 169.00 | 164.00 | 167.00 | 167.00 | 1.21% | 873 |
| Sep 10, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.30% | 20 |
| Sep 9, 2025 | 160.50 | 164.50 | 160.50 | 164.50 | 164.50 | 1.54% | 188 |
| Sep 8, 2025 | 165.50 | 166.00 | 162.00 | 162.00 | 162.00 | -0.61% | 200 |
| Sep 5, 2025 | 161.50 | 164.50 | 159.00 | 163.00 | 163.00 | 0.62% | 190 |
| Sep 4, 2025 | 155.00 | 162.50 | 155.00 | 162.00 | 162.00 | 4.85% | - |
| Sep 3, 2025 | 152.50 | 154.50 | 151.00 | 154.50 | 154.50 | 0.98% | 79 |
| Sep 2, 2025 | 160.00 | 160.00 | 152.00 | 153.00 | 153.00 | -4.38% | 44 |
| Sep 1, 2025 | 157.00 | 161.50 | 157.00 | 160.00 | 160.00 | 0.63% | 248 |
| Aug 29, 2025 | 157.50 | 161.00 | 157.50 | 159.00 | 159.00 | 0.32% | 10 |
| Aug 28, 2025 | 156.00 | 158.50 | 155.50 | 158.50 | 158.50 | 0.96% | 175 |
| Aug 27, 2025 | 160.50 | 162.00 | 157.00 | 157.00 | 157.00 | -2.79% | 316 |
| Aug 26, 2025 | 163.50 | 164.00 | 159.50 | 161.50 | 161.50 | - | 152 |
| Aug 25, 2025 | 158.00 | 163.00 | 157.50 | 161.50 | 161.50 | 2.22% | 1,580 |
| Aug 22, 2025 | 153.00 | 158.00 | 153.00 | 158.00 | 158.00 | 2.27% | 36 |
| Aug 21, 2025 | 152.00 | 155.00 | 152.00 | 154.50 | 154.50 | 0.98% | 355 |
| Aug 20, 2025 | 153.00 | 156.50 | 149.50 | 153.00 | 153.00 | -0.33% | 768 |
| Aug 19, 2025 | 150.00 | 155.00 | 150.00 | 153.50 | 153.50 | 1.32% | 155 |
| Aug 18, 2025 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 0.33% | 487 |
| Aug 15, 2025 | 147.50 | 152.50 | 146.50 | 151.00 | 151.00 | 1.34% | 266 |
| Aug 14, 2025 | 150.50 | 151.50 | 147.50 | 149.00 | 149.00 | 0.34% | 703 |
| Aug 13, 2025 | 148.00 | 154.50 | 148.00 | 148.50 | 148.50 | -1.00% | 1,908 |
| Aug 12, 2025 | 124.50 | 150.50 | 124.50 | 150.00 | 150.00 | 19.05% | 2,951 |
| Aug 11, 2025 | 125.50 | 128.00 | 125.50 | 126.00 | 126.00 | -0.40% | 1,050 |
| Aug 8, 2025 | 126.50 | 129.50 | 125.00 | 126.50 | 126.50 | -1.17% | 194 |
| Aug 7, 2025 | 126.50 | 129.00 | 126.50 | 128.00 | 128.00 | 0.79% | - |
| Aug 6, 2025 | 130.00 | 130.50 | 126.50 | 127.00 | 127.00 | -2.68% | 41 |
| Aug 5, 2025 | 134.50 | 135.00 | 129.00 | 130.50 | 130.50 | -3.33% | 212 |
| Aug 4, 2025 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | 1.50% | 110 |
| Aug 1, 2025 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | -2.92% | 85 |
| Jul 31, 2025 | 138.50 | 139.00 | 137.00 | 137.00 | 137.00 | -1.79% | 168 |
| Jul 30, 2025 | 137.50 | 139.50 | 137.50 | 139.50 | 139.50 | 0.72% | - |
| Jul 29, 2025 | 136.50 | 139.50 | 136.50 | 138.50 | 138.50 | 0.36% | 150 |
| Jul 28, 2025 | 132.00 | 138.00 | 132.00 | 138.00 | 138.00 | 2.99% | 129 |
| Jul 25, 2025 | 133.00 | 135.50 | 133.00 | 134.00 | 134.00 | 0.37% | - |
| Jul 24, 2025 | 133.50 | 133.50 | 132.50 | 133.50 | 133.50 | -0.37% | - |
| Jul 23, 2025 | 132.50 | 136.00 | 132.50 | 134.00 | 134.00 | 1.90% | 145 |
| Jul 22, 2025 | 132.50 | 134.00 | 130.00 | 131.50 | 131.50 | -0.75% | 57 |
| Jul 21, 2025 | 144.00 | 145.50 | 132.50 | 132.50 | 132.50 | -8.30% | 1,677 |