Samara Asset Group plc (ETR:SRAG)
Germany · Delayed Price · Currency is EUR 2.360
+0.080 (3.51%)
At close: Apr 10, 2026
ETR:SRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | 7,100 |
| Apr 9, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -6.56% | 7,543 |
| Apr 8, 2026 | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -0.41% | 1,309 |
| Apr 7, 2026 | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | 5.60% | 2,240 |
| Apr 2, 2026 | 2.44 | 2.44 | 2.32 | 2.32 | 2.32 | -5.69% | 6,000 |
| Apr 1, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -0.81% | 1,951 |
| Mar 31, 2026 | 2.36 | 2.48 | 2.28 | 2.48 | 2.48 | 5.08% | 26,747 |
| Mar 30, 2026 | 2.34 | 2.36 | 2.30 | 2.36 | 2.36 | 0.85% | 2,440 |
| Mar 27, 2026 | 2.40 | 2.40 | 2.28 | 2.34 | 2.34 | -3.31% | 3,329 |
| Mar 26, 2026 | 2.44 | 2.46 | 2.30 | 2.42 | 2.42 | -0.82% | 15,650 |
| Mar 25, 2026 | 2.26 | 2.44 | 2.26 | 2.44 | 2.44 | 6.09% | 4,012 |
| Mar 24, 2026 | 2.16 | 2.30 | 2.16 | 2.30 | 2.30 | 6.48% | 7,494 |
| Mar 23, 2026 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 5.88% | 5,375 |
| Mar 20, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.08% | 4,818 |
| Mar 19, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 32,640 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.03% | 19,974 |
| Mar 17, 2026 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | - | 36,300 |
| Mar 16, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 2.07% | 2,617 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -4.46% | 37,700 |
| Mar 12, 2026 | 1.98 | 2.02 | 1.95 | 2.02 | 2.02 | - | 42,613 |
| Mar 11, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | - | 5,360 |
| Mar 10, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 4.66% | 10,300 |
| Mar 9, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -4.46% | 8,453 |
| Mar 6, 2026 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | - | 6,980 |
| Mar 5, 2026 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | 3.59% | 106,600 |
| Mar 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4,600 |
| Mar 3, 2026 | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | -3.47% | 53,385 |
| Mar 2, 2026 | 2.00 | 2.02 | 1.89 | 2.02 | 2.02 | 3.06% | 104,299 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | - | 392 |
| Feb 26, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | 71,515 |
| Feb 25, 2026 | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | -1.51% | 9,557 |
| Feb 24, 2026 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | - | 9,500 |
| Feb 23, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 0.51% | 5,379 |
| Feb 20, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -1.98% | 13,528 |
| Feb 19, 2026 | 1.96 | 2.02 | 1.90 | 2.02 | 2.02 | 2.02% | 16,017 |
| Feb 18, 2026 | 1.92 | 2.00 | 1.82 | 1.98 | 1.98 | -0.50% | 9,443 |
| Feb 17, 2026 | 1.80 | 2.04 | 1.77 | 1.99 | 1.99 | 7.57% | 11,906 |
| Feb 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Feb 13, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -1.61% | 2,982 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 5,000 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.85 | 1.87 | 1.87 | -4.59% | 20,645 |
| Feb 10, 2026 | 2.02 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | 5,251 |
| Feb 9, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 7,960 |
| Feb 6, 2026 | 2.14 | 2.18 | 2.08 | 2.08 | 2.08 | -2.80% | 7,016 |
| Feb 5, 2026 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | - | 13,061 |
| Feb 4, 2026 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -4.46% | 15,043 |
| Feb 3, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 5,150 |
| Feb 2, 2026 | 2.24 | 2.30 | 2.24 | 2.28 | 2.28 | 0.88% | 12,532 |
| Jan 30, 2026 | 2.16 | 2.30 | 2.16 | 2.26 | 2.26 | 4.63% | 19,724 |
| Jan 29, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -9.24% | 42,886 |