Sportradar Group AG (FRA:1M4)
Germany · Delayed Price · Currency is EUR 11.45
+0.18 (1.64%)
Last updated: Apr 24, 2026, 9:26 AM CET
FRA:1M4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.05 | 11.35 | 10.70 | 11.27 | 11.27 | -14.46% | 910 |
| Apr 22, 2026 | 14.23 | 14.23 | 13.17 | 13.17 | 13.17 | -10.56% | 250 |
| Apr 21, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.31% | - |
| Apr 20, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -4.03% | - |
| Apr 17, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.92% | - |
| Apr 16, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.96% | - |
| Apr 15, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 2.55% | - |
| Apr 14, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 3.40% | - |
| Apr 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.79% | - |
| Apr 10, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -8.56% | - |
| Apr 9, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.92% | - |
| Apr 8, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.41% | - |
| Apr 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.19% | - |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| 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% | - |