Sporttotal AG (ETR:WIG1)
Germany · Delayed Price · Currency is EUR 0.0285
-0.0010 (-3.39%)
At close: Jun 5, 2025
Sporttotal AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.39% | 101,097 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.32% | 39,999 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.70% | 141,419 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 54,948 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 51,090 |
| May 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -14.29% | 19,656 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.74% | 86,946 |
| May 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 7.81% | 416,903 |
| May 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 207,923 |
| May 23, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | 17.24% | 956,581 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.71% | 71,077 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.49% | 98,470 |
| May 20, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 42.55% | 284,943 |
| May 19, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.08% | 46,522 |
| May 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.00% | 8,544 |
| May 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.25% | 6,972 |
| May 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.26% | 10,969 |
| May 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 31,405 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.75% | 213,756 |
| May 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.79% | 135,755 |
| May 8, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -11.11% | 14,478 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 18.87% | 147,194 |
| May 6, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -5.36% | 1,513 |
| May 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.75% | 84,462 |
| May 2, 2025 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | 18.75% | 601 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.79% | 22,031 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.77% | 94,804 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.00% | 98,148 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 27,188 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 10,365 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,253 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.78% | 25,097 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.24% | 6,192 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.94% | 17,282 |
| Apr 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 43,400 |
| Apr 11, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -1.56% | 7,040 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 12.28% | 81,875 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 33,665 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 72,624 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.94% | 48,085 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 10.53% | 151,572 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.18% | 55,827 |
| Apr 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.85% | 103,866 |
| Apr 1, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 2.82% | 62,035 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.25% | 44,052 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.09% | 70,173 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -19.27% | 439,613 |
| Mar 26, 2025 | 0.05 | 0.07 | 0.04 | 0.05 | 0.05 | 2.83% | 1,421,138 |
| Mar 25, 2025 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 53.62% | 1,626,985 |