Frankfurt - Delayed Quote EUR

Euroseas Ltd. (2LE1.F)

30.20

+0.60

+(2.03%)

As of 8:12:27 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	30.20	30.20	30.20	30.20	30.20	200
Jan 29, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 28, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 27, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 24, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 23, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 22, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 21, 2025	31.60	31.60	31.60	31.60	31.60	-
Jan 20, 2025	31.80	31.80	31.80	31.80	31.80	-
Jan 17, 2025	32.60	32.60	32.00	32.00	32.00	200
Jan 16, 2025	33.40	33.40	33.40	33.40	33.40	-
Jan 15, 2025	33.20	33.20	33.20	33.20	33.20	-
Jan 14, 2025	33.60	33.60	33.60	33.60	33.60	-
Jan 13, 2025	33.80	33.80	33.00	33.00	33.00	-
Jan 10, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 9, 2025	34.00	34.00	34.00	34.00	34.00	200
Jan 8, 2025	34.60	34.60	34.60	34.60	34.60	-
Jan 7, 2025	33.60	33.60	33.40	33.40	33.40	-
Jan 6, 2025	34.80	34.80	34.80	34.80	34.80	-
Jan 3, 2025	36.20	36.20	36.20	36.20	36.20	-
Jan 2, 2025	34.80	37.00	34.80	37.00	37.00	30
Dec 30, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 27, 2024	33.60	34.00	33.40	33.40	33.40	20
Dec 23, 2024	32.60	33.20	32.60	33.20	33.20	30
Dec 20, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 19, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 18, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 17, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 16, 2024	33.80	33.80	33.40	33.40	33.40	75
Dec 13, 2024	34.00	34.00	34.00	34.00	34.00	-
Dec 12, 2024	33.60	33.80	33.60	33.80	33.80	-
Dec 11, 2024	35.60	35.60	35.60	35.60	35.60	-
Dec 10, 2024	35.20	35.20	35.20	35.20	35.20	-
Dec 9, 2024	0.60 Dividend
Dec 9, 2024	36.40	36.40	36.40	36.40	36.40	-
Dec 6, 2024	37.20	37.20	37.20	37.20	36.60	-
Dec 5, 2024	36.80	36.80	36.80	36.80	36.21	-
Dec 4, 2024	37.60	37.60	37.60	37.60	36.99	-
Dec 3, 2024	37.40	37.40	37.40	37.40	36.80	-
Dec 2, 2024	36.00	36.00	36.00	36.00	35.42	-
Nov 29, 2024	36.60	36.60	36.60	36.60	36.01	-
Nov 28, 2024	36.60	36.60	36.60	36.60	36.01	-
Nov 27, 2024	37.40	37.40	37.20	37.20	36.60	-
Nov 26, 2024	38.60	38.60	38.60	38.60	37.98	-
Nov 25, 2024	38.60	38.60	38.60	38.60	37.98	-
Nov 22, 2024	37.40	37.40	37.40	37.40	36.80	-
Nov 21, 2024	39.80	41.20	38.00	38.00	37.39	100
Nov 20, 2024	40.00	40.00	40.00	40.00	39.35	-
Nov 19, 2024	40.00	40.00	39.60	39.60	38.96	-
Nov 18, 2024	40.60	40.60	40.60	40.60	39.95	50
Nov 15, 2024	39.00	39.80	39.00	39.80	39.16	-
Nov 14, 2024	37.80	37.80	37.80	37.80	37.19	-
Nov 13, 2024	37.40	37.80	37.40	37.60	36.99	-
Nov 12, 2024	36.60	36.60	36.60	36.60	36.01	-
Nov 11, 2024	38.80	38.80	38.80	38.80	38.17	-
Nov 8, 2024	38.20	38.20	38.20	38.20	37.58	-
Nov 7, 2024	38.60	38.60	38.60	38.60	37.98	-
Nov 6, 2024	39.20	39.20	37.40	37.40	36.80	-
Nov 5, 2024	37.20	37.20	37.00	37.00	36.40	-
Nov 4, 2024	37.80	37.80	37.80	37.80	37.19	-
Nov 1, 2024	38.00	38.00	38.00	38.00	37.39	-
Oct 31, 2024	37.20	37.80	37.20	37.80	37.19	-
Oct 30, 2024	38.00	38.00	36.80	37.00	36.40	-
Oct 29, 2024	38.00	38.00	38.00	38.00	37.39	-
Oct 28, 2024	38.60	39.60	38.60	39.60	38.96	350
Oct 25, 2024	39.00	39.00	38.80	38.80	38.17	102
Oct 24, 2024	38.80	38.80	38.80	38.80	38.17	-
Oct 23, 2024	40.20	40.20	40.20	40.20	39.55	-
Oct 22, 2024	38.60	38.60	38.60	38.60	37.98	-
Oct 21, 2024	39.60	39.60	39.60	39.60	38.96	-
Oct 18, 2024	39.00	39.60	39.00	39.60	38.96	75
Oct 17, 2024	39.40	39.40	39.40	39.40	38.76	-
Oct 16, 2024	38.80	38.80	37.00	37.00	36.40	35
Oct 15, 2024	39.40	39.40	39.40	39.40	38.76	-
Oct 14, 2024	39.40	40.00	39.40	40.00	39.35	160
Oct 11, 2024	40.80	40.80	40.80	40.80	40.14	-
Oct 10, 2024	39.40	39.40	39.40	39.40	38.76	-
Oct 9, 2024	38.00	38.00	38.00	38.00	37.39	-
Oct 8, 2024	40.60	40.60	39.40	39.40	38.76	51
Oct 7, 2024	40.40	40.40	40.40	40.40	39.75	-
Oct 4, 2024	44.20	44.20	44.20	44.20	43.49	-
Oct 3, 2024	45.40	45.40	45.40	45.40	44.67	-
Oct 2, 2024	44.00	44.00	44.00	44.00	43.29	-
Oct 1, 2024	43.60	43.80	43.60	43.80	43.09	-
Sep 30, 2024	45.00	45.00	45.00	45.00	44.27	102
Sep 27, 2024	44.00	44.00	44.00	44.00	43.29	-
Sep 26, 2024	43.60	43.60	43.60	43.60	42.90	-
Sep 25, 2024	42.00	42.00	42.00	42.00	41.32	-
Sep 24, 2024	40.40	40.80	40.40	40.80	40.14	30
Sep 23, 2024	41.80	41.80	41.80	41.80	41.13	-
Sep 20, 2024	40.80	41.20	40.80	41.20	40.54	100
Sep 19, 2024	40.00	40.00	40.00	40.00	39.35	-
Sep 18, 2024	39.20	39.20	39.20	39.20	38.57	-
Sep 17, 2024	39.40	39.40	39.40	39.40	38.76	-
Sep 16, 2024	38.60	38.60	38.60	38.60	37.98	-
Sep 13, 2024	39.40	39.40	39.40	39.40	38.76	-
Sep 12, 2024	38.80	38.80	38.80	38.80	38.17	-
Sep 11, 2024	37.40	37.40	37.40	37.40	36.80	-
Sep 10, 2024	37.00	37.00	37.00	37.00	36.40	-
Sep 9, 2024	0.60 Dividend
Sep 9, 2024	38.20	38.20	38.20	38.20	37.58	-
Sep 6, 2024	38.40	38.40	38.00	38.00	36.80	-
Sep 5, 2024	38.80	38.80	38.80	38.80	37.57	-
Sep 4, 2024	37.60	37.60	37.60	37.60	36.41	-
Sep 3, 2024	40.60	40.60	40.60	40.60	39.31	-
Sep 2, 2024	40.60	40.60	40.60	40.60	39.31	-
Aug 30, 2024	39.20	39.20	39.20	39.20	37.96	-
Aug 29, 2024	40.20	40.20	40.00	40.00	38.73	-
Aug 28, 2024	40.80	40.80	40.80	40.80	39.51	-
Aug 27, 2024	40.80	40.80	40.80	40.80	39.51	-
Aug 26, 2024	41.20	41.20	41.20	41.20	39.90	-
Aug 23, 2024	40.80	40.80	40.80	40.80	39.51	-
Aug 22, 2024	40.60	40.60	40.60	40.60	39.31	-
Aug 21, 2024	42.80	42.80	42.80	42.80	41.44	-
Aug 20, 2024	42.20	42.20	42.20	42.20	40.86	-
Aug 19, 2024	39.80	40.20	39.80	40.20	38.93	50
Aug 16, 2024	40.80	40.80	40.80	40.80	39.51	-
Aug 15, 2024	40.40	40.40	40.40	40.40	39.12	-
Aug 14, 2024	40.80	40.80	40.60	40.60	39.31	-
Aug 13, 2024	41.40	41.60	41.40	41.60	40.28	-
Aug 12, 2024	38.00	38.00	38.00	38.00	36.80	-
Aug 9, 2024	36.40	36.40	36.40	36.40	35.25	-
Aug 8, 2024	36.40	36.40	36.40	36.40	35.25	-
Aug 7, 2024	36.60	36.60	36.60	36.60	35.44	-
Aug 6, 2024	33.20	33.20	33.20	33.20	32.15	-
Aug 5, 2024	31.00	31.00	31.00	31.00	30.02	-
Aug 2, 2024	32.60	32.60	32.60	32.60	31.57	-
Aug 1, 2024	34.20	34.20	34.20	34.20	33.12	-
Jul 31, 2024	34.00	34.00	34.00	34.00	32.92	-
Jul 30, 2024	34.20	34.20	34.20	34.20	33.12	-
Jul 29, 2024	34.40	34.40	34.40	34.40	33.31	-
Jul 26, 2024	34.20	34.20	34.20	34.20	33.12	-
Jul 25, 2024	34.40	34.40	34.40	34.40	33.31	-
Jul 24, 2024	35.00	35.00	35.00	35.00	33.89	-
Jul 23, 2024	35.20	35.20	35.20	35.20	34.09	-
Jul 22, 2024	34.80	34.80	34.80	34.80	33.70	-
Jul 19, 2024	35.00	35.00	34.80	34.80	33.70	-
Jul 18, 2024	35.40	35.40	35.40	35.40	34.28	-
Jul 17, 2024	35.60	35.60	35.60	35.60	34.47	-
Jul 16, 2024	36.20	36.20	36.20	36.20	35.05	-
Jul 15, 2024	35.80	35.80	35.80	35.80	34.67	-
Jul 12, 2024	36.40	36.40	36.20	36.20	35.05	-
Jul 11, 2024	37.00	37.00	37.00	37.00	35.83	-
Jul 10, 2024	35.80	35.80	35.80	35.80	34.67	-
Jul 9, 2024	36.00	36.00	36.00	36.00	34.86	-
Jul 8, 2024	36.80	36.80	36.80	36.80	35.63	-
Jul 5, 2024	37.60	37.60	37.60	37.60	36.41	-
Jul 4, 2024	37.60	37.60	37.60	37.60	36.41	-
Jul 3, 2024	38.40	38.40	38.40	38.40	37.18	-
Jul 2, 2024	36.00	36.00	36.00	36.00	34.86	-
Jul 1, 2024	32.40	35.00	32.40	35.00	33.89	100
Jun 28, 2024	32.80	32.80	32.80	32.80	31.76	-
Jun 27, 2024	33.00	33.00	33.00	33.00	31.96	-
Jun 26, 2024	33.80	33.80	33.80	33.80	32.73	-
Jun 25, 2024	33.00	33.00	33.00	33.00	31.96	-
Jun 24, 2024	33.40	33.40	33.40	33.40	32.34	-
Jun 21, 2024	33.60	33.60	33.60	33.60	32.54	-
Jun 20, 2024	32.60	32.60	32.60	32.60	31.57	-
Jun 19, 2024	32.40	32.40	32.40	32.40	31.37	-
Jun 18, 2024	32.20	32.20	32.20	32.20	31.18	-
Jun 17, 2024	32.80	32.80	32.40	32.40	31.37	-
Jun 14, 2024	33.00	33.00	33.00	33.00	31.96	-
Jun 13, 2024	33.80	33.80	33.80	33.80	32.73	-
Jun 12, 2024	0.60 Dividend
Jun 12, 2024	34.00	34.00	34.00	34.00	32.92	-
Jun 11, 2024	36.00	36.00	36.00	36.00	34.28	-
Jun 10, 2024	35.20	35.20	35.20	35.20	33.52	-
Jun 7, 2024	35.00	35.00	35.00	35.00	33.33	-
Jun 6, 2024	35.60	35.60	35.60	35.60	33.90	-
Jun 5, 2024	35.20	35.20	35.20	35.20	33.52	-
Jun 4, 2024	34.80	36.80	34.80	36.80	35.04	-
Jun 3, 2024	35.00	35.00	35.00	35.00	33.33	-
May 31, 2024	34.20	34.20	34.20	34.20	32.57	-
May 30, 2024	33.80	33.80	33.80	33.80	32.18	-
May 29, 2024	34.20	34.20	34.20	34.20	32.57	-
May 28, 2024	34.60	34.60	34.60	34.60	32.95	-
May 27, 2024	34.60	34.60	34.60	34.60	32.95	-
May 24, 2024	33.80	33.80	33.80	33.80	32.18	-
May 23, 2024	34.00	34.00	34.00	34.00	32.37	-
May 22, 2024	36.00	36.00	36.00	36.00	34.28	-
May 21, 2024	35.40	35.40	35.40	35.40	33.71	-
May 20, 2024	35.40	35.40	35.40	35.40	33.71	-
May 17, 2024	36.00	36.00	36.00	36.00	34.28	-
May 16, 2024	34.80	34.80	34.80	34.80	33.14	-
May 15, 2024	34.80	34.80	34.80	34.80	33.14	-
May 14, 2024	35.40	35.40	35.40	35.40	33.71	-
May 13, 2024	34.80	34.80	34.80	34.80	33.14	-
May 10, 2024	36.80	36.80	36.80	36.80	35.04	-
May 9, 2024	34.40	34.40	34.40	34.40	32.76	-
May 8, 2024	34.20	34.20	34.20	34.20	32.57	-
May 7, 2024	32.60	32.60	32.60	32.60	31.04	-
May 6, 2024	33.00	33.00	33.00	33.00	31.42	-
May 3, 2024	32.80	32.80	32.80	32.80	31.23	-
May 2, 2024	31.60	31.60	31.60	31.60	30.09	-
Apr 30, 2024	31.60	31.60	31.60	31.60	30.09	-
Apr 29, 2024	31.40	31.40	31.40	31.40	29.90	-
Apr 26, 2024	31.80	32.20	31.80	32.20	30.66	129
Apr 25, 2024	30.20	31.20	30.20	31.20	29.71	300
Apr 24, 2024	32.00	32.00	31.60	31.60	30.09	-
Apr 23, 2024	31.40	31.60	31.40	31.60	30.09	550
Apr 22, 2024	31.00	31.00	31.00	31.00	29.52	-
Apr 19, 2024	30.40	30.40	30.20	30.20	28.76	-
Apr 18, 2024	31.00	31.00	31.00	31.00	29.52	-
Apr 17, 2024	31.60	31.60	31.60	31.60	30.09	-
Apr 16, 2024	32.00	32.00	32.00	32.00	30.47	-
Apr 15, 2024	33.00	33.00	33.00	33.00	31.42	-
Apr 12, 2024	33.20	33.20	33.20	33.20	31.61	-
Apr 11, 2024	32.40	32.40	32.40	32.40	30.85	-
Apr 10, 2024	31.60	31.60	31.60	31.60	30.09	-
Apr 9, 2024	33.40	33.40	32.60	32.60	31.04	-
Apr 8, 2024	34.00	34.00	34.00	34.00	32.37	-
Apr 5, 2024	34.20	34.20	34.20	34.20	32.57	-
Apr 4, 2024	34.60	34.60	34.60	34.60	32.95	-
Apr 3, 2024	33.60	33.80	33.60	33.80	32.18	-
Apr 2, 2024	33.60	33.60	33.20	33.20	31.61	-
Mar 28, 2024	30.55	32.20	30.55	32.20	30.66	-
Mar 27, 2024	31.20	31.20	31.20	31.20	29.71	-
Mar 26, 2024	31.30	31.30	31.30	31.30	29.80	-
Mar 25, 2024	32.15	32.70	32.15	32.70	31.14	36
Mar 22, 2024	33.10	33.10	33.10	33.10	31.52	-
Mar 21, 2024	33.25	33.25	33.25	33.25	31.66	-
Mar 20, 2024	32.80	32.80	32.80	32.80	31.23	-
Mar 19, 2024	32.40	32.40	32.40	32.40	30.85	-
Mar 18, 2024	31.70	31.70	31.70	31.70	30.18	-
Mar 15, 2024	32.50	32.50	32.50	32.50	30.95	-
Mar 14, 2024	33.45	33.45	33.45	33.45	31.85	-
Mar 13, 2024	33.90	33.90	33.90	33.90	32.28	-
Mar 12, 2024	33.45	33.45	33.45	33.45	31.85	-
Mar 11, 2024	34.00	34.00	33.95	33.95	32.33	-
Mar 8, 2024	33.70	33.70	33.70	33.70	32.09	-
Mar 7, 2024	0.60 Dividend
Mar 7, 2024	34.00	34.05	34.00	34.05	32.42	-
Mar 6, 2024	35.60	35.60	35.60	35.60	33.33	-
Mar 5, 2024	34.45	34.50	34.45	34.50	32.30	-
Mar 4, 2024	36.30	36.70	36.30	36.70	34.36	-
Mar 1, 2024	35.90	35.90	35.90	35.90	33.61	-
Feb 29, 2024	32.70	32.70	32.70	32.70	30.61	-
Feb 28, 2024	33.70	33.70	33.70	33.70	31.55	-
Feb 27, 2024	35.55	35.55	35.55	35.55	33.28	-
Feb 26, 2024	30.45	30.50	30.45	30.50	28.55	-
Feb 23, 2024	30.25	30.25	30.25	30.25	28.32	-
Feb 22, 2024	31.25	31.25	31.25	31.25	29.25	-
Feb 21, 2024	31.15	31.15	31.15	31.15	29.16	-
Feb 20, 2024	32.90	32.90	32.90	32.90	30.80	-
Feb 19, 2024	32.95	32.95	32.95	32.95	30.85	-
Feb 16, 2024	33.55	33.55	33.55	33.55	31.41	-
Feb 15, 2024	32.20	32.50	32.20	32.50	30.42	-
Feb 14, 2024	33.10	33.20	33.10	33.20	31.08	-
Feb 13, 2024	33.95	33.95	33.95	33.95	31.78	-
Feb 12, 2024	36.00	36.00	33.90	33.90	31.74	45
Feb 9, 2024	37.10	37.10	37.10	37.10	34.73	40
Feb 8, 2024	38.05	38.05	38.05	38.05	35.62	-
Feb 7, 2024	37.15	37.15	37.15	37.15	34.78	-
Feb 6, 2024	37.65	37.90	37.65	37.90	35.48	52
Feb 5, 2024	35.85	35.85	35.85	35.85	33.56	-
Feb 2, 2024	36.55	36.55	36.55	36.55	34.22	-
Feb 1, 2024	36.75	36.75	36.75	36.75	34.40	-
Jan 31, 2024	36.45	36.45	36.45	36.45	34.12	-
Jan 30, 2024	36.55	36.55	36.55	36.55	34.22	-

MP2.F MPC Container Ships ASA

1.5660

+2.65%

36K.F Klaveness Combination Carriers ASA

6.56

+10.62%

WNL.F Wallenius Wilhelmsen ASA

7.77

+2.17%

0FF.F 2020 Bulkers Ltd.

10.29

+0.10%

HOEGF Höegh Autoliners ASA

9.35

+0.54%

V02.F Höegh Autoliners ASA

9.05

-0.55%

HAUTO.OL Höegh Autoliners ASA

105.30

-0.85%

AMKBY A.P. Møller - Mærsk A/S

7.29

+2.24%

ZIM ZIM Integrated Shipping Services Ltd.

17.64

-1.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Euroseas Ltd. (2LE1.F)

Related Tickers