Sea Limited (FRA:931)
Germany
· Delayed Price · Currency is EUR 76.00
-3.00 (-3.80%)
Last updated: Mar 9, 2026, 7:55 PM CET
Sea Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.60 | 78.60 | 75.80 | 76.00 | - | -3.80% | - |
| Mar 6, 2026 | 83.40 | 83.40 | 79.00 | 79.00 | 79.00 | -3.42% | 586 |
| Mar 5, 2026 | 76.20 | 81.80 | 75.60 | 81.80 | 81.80 | 7.63% | 690 |
| Mar 4, 2026 | 73.60 | 76.20 | 73.60 | 76.00 | 76.00 | 0.26% | 795 |
| Mar 3, 2026 | 88.20 | 88.20 | 68.20 | 75.80 | 75.80 | -15.96% | 3,807 |
| Mar 2, 2026 | 90.00 | 90.20 | 88.20 | 90.20 | 90.20 | -1.31% | 53 |
| Feb 27, 2026 | 92.40 | 93.40 | 91.40 | 91.40 | 91.40 | -2.56% | 90 |
| Feb 26, 2026 | 87.60 | 93.80 | 87.60 | 93.80 | 93.80 | 6.35% | 50 |
| Feb 25, 2026 | 88.80 | 90.80 | 87.00 | 88.20 | 88.20 | -2.86% | 76 |
| Feb 24, 2026 | 93.80 | 93.80 | 89.60 | 90.80 | 90.80 | -3.61% | 403 |
| Feb 23, 2026 | 97.40 | 99.00 | 94.20 | 94.20 | 94.20 | -3.29% | 169 |
| Feb 20, 2026 | 96.80 | 98.60 | 96.40 | 97.40 | 97.40 | - | 55 |
| Feb 19, 2026 | 94.80 | 99.40 | 94.80 | 97.40 | 97.40 | 2.10% | 75 |
| Feb 18, 2026 | 90.60 | 95.40 | 90.60 | 95.40 | 95.40 | 4.15% | 104 |
| Feb 17, 2026 | 88.20 | 91.60 | 88.20 | 91.60 | 91.60 | 3.39% | 200 |
| Feb 16, 2026 | 91.20 | 91.20 | 88.60 | 88.60 | 88.60 | -0.89% | 166 |
| Feb 13, 2026 | 90.80 | 92.60 | 89.40 | 89.40 | 89.40 | -3.04% | 838 |
| Feb 12, 2026 | 97.80 | 97.80 | 90.00 | 92.20 | 92.20 | -3.96% | 69 |
| Feb 11, 2026 | 95.20 | 97.60 | 95.00 | 96.00 | 96.00 | 1.05% | 68 |
| Feb 10, 2026 | 90.60 | 95.80 | 90.40 | 95.00 | 95.00 | 4.17% | 524 |
| Feb 9, 2026 | 92.40 | 92.40 | 90.40 | 91.20 | 91.20 | -0.22% | 703 |
| Feb 6, 2026 | 90.60 | 94.40 | 90.40 | 91.40 | 91.40 | -0.65% | 807 |
| Feb 5, 2026 | 89.40 | 92.00 | 89.00 | 92.00 | 92.00 | 2.22% | 1,131 |
| Feb 4, 2026 | 92.60 | 92.60 | 87.20 | 90.00 | 90.00 | -1.53% | 555 |
| Feb 3, 2026 | 98.20 | 98.20 | 89.20 | 91.40 | 91.40 | -4.99% | 271 |
| Feb 2, 2026 | 98.00 | 98.00 | 95.00 | 96.20 | 96.20 | -1.64% | 251 |
| Jan 30, 2026 | 100.50 | 102.00 | 97.60 | 97.80 | 97.80 | -3.65% | 130 |
| Jan 29, 2026 | 105.00 | 106.50 | 101.50 | 101.50 | 101.50 | -3.33% | 587 |
| Jan 28, 2026 | 105.00 | 108.50 | 104.50 | 105.00 | 105.00 | - | 400 |
| Jan 27, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 354 |
| Jan 26, 2026 | 106.50 | 106.50 | 104.00 | 105.50 | 105.50 | - | 314 |
| Jan 23, 2026 | 104.00 | 107.50 | 104.00 | 105.50 | 105.50 | 1.44% | 246 |
| Jan 22, 2026 | 103.00 | 106.50 | 103.00 | 104.00 | 104.00 | 0.48% | 1,066 |
| Jan 21, 2026 | 105.50 | 105.50 | 102.50 | 103.50 | 103.50 | 0.49% | 244 |
| Jan 20, 2026 | 101.00 | 103.00 | 99.40 | 103.00 | 103.00 | 2.49% | 287 |
| Jan 19, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -4.29% | 418 |
| Jan 16, 2026 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.41% | 59 |
| Jan 15, 2026 | 106.50 | 110.00 | 105.50 | 106.50 | 106.50 | -0.93% | 926 |
| Jan 14, 2026 | 110.50 | 110.50 | 106.00 | 107.50 | 107.50 | -3.15% | 431 |
| Jan 13, 2026 | 112.00 | 112.00 | 109.50 | 111.00 | 111.00 | -1.33% | 1,003 |
| Jan 12, 2026 | 115.00 | 115.00 | 112.00 | 112.50 | 112.50 | -2.17% | 400 |
| Jan 9, 2026 | 114.00 | 115.50 | 113.00 | 115.00 | 115.00 | - | 58 |
| Jan 8, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -3.36% | 110 |
| Jan 7, 2026 | 121.00 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 684 |
| Jan 6, 2026 | 119.50 | 126.00 | 119.50 | 122.50 | 122.50 | 2.94% | 411 |
| Jan 5, 2026 | 113.00 | 120.50 | 113.00 | 119.00 | 119.00 | 6.73% | 869 |
| Jan 2, 2026 | 108.00 | 113.00 | 108.00 | 111.50 | 111.50 | -0.45% | 132 |
| Dec 30, 2025 | 112.00 | 112.50 | 112.00 | 112.00 | 112.00 | 0.90% | 54 |
| Dec 29, 2025 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 4.72% | 150 |
| Dec 23, 2025 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 539 |
| Dec 22, 2025 | 103.50 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 1,008 |
| Dec 19, 2025 | 102.00 | 104.50 | 102.00 | 104.00 | 104.00 | 1.46% | 130 |
| Dec 18, 2025 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 1.49% | 430 |
| Dec 17, 2025 | 105.50 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | 340 |
| Dec 16, 2025 | 101.50 | 106.00 | 101.50 | 106.00 | 106.00 | 2.91% | 180 |
| Dec 15, 2025 | 104.50 | 107.00 | 103.00 | 103.00 | 103.00 | -3.29% | 302 |
| Dec 12, 2025 | 107.50 | 109.00 | 105.50 | 106.50 | 106.50 | -0.93% | 95 |
| Dec 11, 2025 | 106.00 | 109.50 | 104.00 | 107.50 | 107.50 | 1.90% | 429 |
| Dec 10, 2025 | 110.00 | 110.50 | 105.00 | 105.50 | 105.50 | -4.52% | 295 |
| Dec 9, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 120 |
| Dec 8, 2025 | 115.00 | 116.00 | 109.50 | 109.50 | 109.50 | -4.78% | 571 |
| 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 |