Sportradar Group AG (FRA:1M4)
Germany · Delayed Price · Currency is EUR 10.66
-0.81 (-7.06%)
At close: Sep 18, 2026
FRA:1M4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -7.06% | - |
| Sep 17, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.53% | - |
| Sep 16, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.20% | - |
| Sep 15, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.27% | - |
| Sep 14, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.57% | - |
| Sep 11, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.73% | - |
| Sep 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.22% | - |
| Sep 9, 2026 | 10.81 | 11.07 | 10.81 | 11.07 | 11.07 | 1.75% | 22 |
| Sep 8, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.41% | - |
| Sep 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.75% | 190 |
| Sep 4, 2026 | 11.13 | 11.35 | 11.13 | 11.35 | 11.35 | 3.99% | 1,322 |
| Sep 3, 2026 | 11.03 | 11.03 | 10.91 | 10.91 | 10.91 | 3.95% | 2,055 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.10% | - |
| Sep 1, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -3.21% | - |
| Aug 31, 2026 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 2.17% | 1,805 |
| Aug 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.36% | - |
| Aug 27, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.05% | - |
| Aug 26, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.08% | - |
| Aug 25, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.05% | - |
| Aug 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 3.10% | - |
| Aug 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.53% | - |
| Aug 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.95% | - |
| Aug 19, 2026 | 10.95 | 11.27 | 10.95 | 11.27 | 11.27 | 0.81% | 130 |
| Aug 18, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -5.05% | - |
| Aug 17, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.42% | - |
| Aug 14, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4.27% | - |
| Aug 13, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.94% | - |
| Aug 12, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.48% | - |
| Aug 11, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.78% | - |
| Aug 10, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.68% | - |
| Aug 7, 2026 | 10.88 | 11.03 | 10.88 | 11.03 | 11.03 | 1.66% | 43 |
| Aug 6, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.12% | - |
| Aug 5, 2026 | 11.02 | 11.02 | 10.62 | 10.62 | 10.62 | 0.90% | 3,650 |
| Aug 4, 2026 | 10.63 | 10.63 | 10.53 | 10.53 | 10.53 | 1.15% | 296 |
| Aug 3, 2026 | 12.71 | 12.71 | 10.41 | 10.41 | 10.41 | -17.94% | 1,051 |
| Jul 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.36% | - |
| Jul 30, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.23% | - |
| Jul 29, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.51% | - |
| Jul 28, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.33% | - |
| Jul 27, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.69% | - |
| Jul 23, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -3.11% | - |
| Jul 22, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.82% | - |
| Jul 21, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.44% | - |
| Jul 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.59% | - |
| Jul 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -4.43% | - |
| Jul 16, 2026 | 13.16 | 13.32 | 13.16 | 13.32 | 13.32 | 2.46% | 2,000 |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.87% | - |
| Jul 14, 2026 | 13.50 | 13.81 | 13.50 | 13.81 | 13.81 | 3.52% | 4,000 |
| Jul 13, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | - |