Sea1 Offshore Inc. (FRA:S5H0)
Germany
· Delayed Price · Currency is EUR 1.810
-0.024 (-1.31%)
At close: Dec 4, 2025
Sea1 Offshore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 8.07% | 1,800 |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.31% | - |
| Dec 3, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 3.73% | - |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.45% | - |
| Dec 1, 2025 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -0.22% | 1,876 |
| Nov 28, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.11% | - |
| Nov 27, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 2.04% | - |
| Nov 26, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 2.80% | - |
| Nov 25, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.92% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.81% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.75% | - |
| Nov 20, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 2.32% | - |
| Nov 19, 2025 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 1.23% | - |
| Nov 18, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -3.97% | - |
| Nov 17, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 2.53% | - |
| Nov 14, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -0.44% | - |
| Nov 13, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.44% | - |
| Nov 12, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 2.46% | - |
| Nov 11, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 3.23% | - |
| Nov 10, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.37% | - |
| Nov 7, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 1.04% | - |
| Nov 6, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.12% | - |
| Nov 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.36% | - |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.35% | - |
| Nov 3, 2025 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 4.82% | - |
| Oct 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.39% | 500 |
| Oct 30, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 0.35% | 500 |
| Oct 29, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.38% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.67% | - |
| Oct 27, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.23% | - |
| Oct 24, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 0.94% | - |
| Oct 23, 2025 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 1.67% | - |
| Oct 22, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.21% | - |
| Oct 21, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.84% | - |
| Oct 20, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.12% | - |
| Oct 17, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.90% | - |
| Oct 16, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.93% | - |
| Oct 15, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.49% | - |
| Oct 14, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.98% | - |
| Oct 13, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.54% | - |
| Oct 10, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -4.41% | - |
| Oct 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.34% | - |
| Oct 8, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.11% | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -4.07% | - |
| Oct 6, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.52% | - |
| Oct 3, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.86% | - |
| Oct 2, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.64% | - |
| Oct 1, 2025 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.30% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.28% | - |
| Sep 29, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -2.51% | - |
| Sep 26, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.70% | - |
| Sep 25, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | 1.51% | - |
| Sep 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.28% | - |
| Sep 23, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 1.51% | - |
| Sep 22, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.64% | - |
| Sep 19, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -0.75% | - |
| Sep 18, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -0.42% | - |
| Sep 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.26% | - |
| Sep 16, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.62% | - |
| Sep 15, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.10% | - |
| Sep 12, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.21% | - |
| Sep 11, 2025 | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -6.80% | - |
| Sep 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.20% | - |
| Sep 9, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | -0.95% | - |
| Sep 8, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -1.86% | - |
| Sep 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.15% | - |
| Sep 4, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 1.40% | 220 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 1, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 1.63% | - |
| Aug 29, 2025 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | 2.39% | - |
| Aug 28, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -2.33% | - |
| Aug 27, 2025 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | -0.69% | - |
| Aug 26, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -0.46% | - |
| Aug 25, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.46% | - |
| Aug 22, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.69% | - |
| Aug 21, 2025 | 2.14 | 2.17 | 2.14 | 2.17 | 2.17 | 0.23% | - |
| Aug 20, 2025 | 2.10 | 2.21 | 2.10 | 2.16 | 2.16 | 1.65% | 100 |
| Aug 19, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | -0.47% | - |
| Aug 18, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -1.84% | - |
| Aug 15, 2025 | 2.45 | 2.45 | 2.18 | 2.18 | 2.18 | -12.12% | 2,000 |
| Aug 14, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | -0.20% | - |
| Aug 13, 2025 | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | -0.40% | - |
| Aug 12, 2025 | 2.42 | 2.49 | 2.42 | 2.49 | 2.49 | 1.84% | - |
| Aug 11, 2025 | 2.36 | 2.45 | 2.36 | 2.45 | 2.45 | 3.82% | - |
| Aug 8, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -2.28% | - |
| Aug 7, 2025 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | 4.78% | - |
| Aug 6, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | - |
| Aug 5, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 3.37% | - |
| Aug 4, 2025 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -1.55% | - |
| Aug 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.09% | - |
| Jul 31, 2025 | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | -0.65% | - |
| Jul 30, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -1.50% | - |
| Jul 29, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | 0.21% | - |
| Jul 28, 2025 | 2.18 | 2.33 | 2.18 | 2.33 | 2.33 | 5.91% | - |
| Jul 25, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 1.15% | - |
| Jul 24, 2025 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 0.93% | - |
| Jul 23, 2025 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.37% | - |
| Jul 22, 2025 | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | - | - |
| Jul 21, 2025 | 2.14 | 2.21 | 2.14 | 2.19 | 2.19 | 1.16% | - |