Sirma Group Holding AD (ETR:SIRM)
Germany · Delayed Price · Currency is EUR 0.9460
+0.0060 (0.64%)
At close: Apr 9, 2026
ETR:SIRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 0.64% | 210 |
| Apr 8, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -0.63% | 30 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.94% | - |
| Apr 2, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.55% | 550 |
| Apr 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | 200 |
| Mar 31, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 2.72% | 2,011 |
| Mar 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -6.12% | 39 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 1,020 |
| Mar 24, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 1.58% | 2,749 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | 2,000 |
| Mar 20, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 5.06% | 1,544 |
| Mar 19, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -6.32% | 3,233 |
| Mar 18, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -1.55% | 500 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Mar 16, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -5.61% | 6,735 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -4.46% | 2,050 |
| Mar 12, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 4.67% | 1,355 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 2,500 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 9, 2026 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -2.70% | 5,746 |
| Mar 6, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -10.48% | 500 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 2,000 |
| Mar 4, 2026 | 1.17 | 1.27 | 1.13 | 1.27 | 1.27 | 8.55% | 6,200 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 2, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -2.48% | 2,798 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.19 | 1.21 | 1.21 | -4.72% | 6,987 |
| Feb 26, 2026 | 1.34 | 1.36 | 1.27 | 1.27 | 1.27 | -4.51% | 21,265 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 13,714 |