Sportradar Group AG (FRA:1M4)
Germany · Delayed Price · Currency is EUR 18.70
+0.30 (1.63%)
Last updated: Dec 1, 2025, 8:04 AM CET
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Nov 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Nov 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 24, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 2.19% | 500 |
| Nov 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Nov 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Nov 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Nov 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Nov 12, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 150 |
| Nov 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 150 |
| Nov 10, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 2.58% | 6 |
| Nov 7, 2025 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -4.90% | 300 |
| Nov 6, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -8.11% | 250 |
| Nov 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 30, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -3.51% | 250 |
| Oct 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 28, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | 308 |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 22, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 4.46% | 20 |
| Oct 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Oct 16, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | 100 |
| Oct 15, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 10.28% | 250 |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Oct 13, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -5.50% | 460 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 62 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 1, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 1,050 |
| Sep 30, 2025 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -8.94% | 380 |
| Sep 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Sep 24, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - | 83 |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Sep 22, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 3.23% | 150 |