Stoneridge, Inc. (FRA:2GX)
Germany · Delayed Price · Currency is EUR 4.260
-0.180 (-4.05%)
At close: Mar 27, 2026
FRA:2GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Mar 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Mar 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Mar 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.63% | - |
| Mar 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Mar 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Mar 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Mar 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Mar 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Mar 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Mar 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -15.93% | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | 111 |
| Mar 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Mar 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Mar 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Feb 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Feb 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Feb 24, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -5.04% | 1 |
| Feb 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Feb 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Feb 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 10, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 15.11% | 1,128 |
| Feb 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | - |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.06% | - |
| Feb 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 16.82% | - |
| Feb 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jan 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| Jan 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.21% | - |
| Jan 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Jan 21, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -9.41% | - |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jan 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |