Sportradar Group AG (FRA:1M4)
Germany · Delayed Price · Currency is EUR 15.10
-0.70 (-4.43%)
At close: Mar 27, 2026
FRA:1M4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Mar 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.66% | - |
| Mar 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Mar 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 7.14% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Mar 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Mar 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | 5 |
| Mar 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.33% | - |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -5.66% | - |
| Mar 3, 2026 | 16.50 | 16.50 | 15.90 | 15.90 | 15.90 | 3.92% | 210 |
| Mar 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Feb 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | 150 |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Feb 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Feb 23, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.36% | 250 |
| Feb 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Feb 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Feb 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Feb 12, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -4.14% | 45 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Feb 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Feb 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Feb 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.03% | 100 |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 300 |
| Feb 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Feb 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 28, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | 1.32% | 246 |
| Jan 27, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | -1.94% | 395 |
| Jan 26, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | -3.13% | 2,000 |
| Jan 23, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 3,000 |
| Jan 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jan 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 35 |
| Jan 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.33% | - |