Stoneridge, Inc. (FRA:2GX)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
Last updated: Feb 23, 2026, 8:10 AM CET
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Jan 15, 2026 | 4.92 | 5.30 | 4.92 | 5.30 | 5.30 | 7.29% | 1 |
| Jan 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Jan 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Jan 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jan 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6.25% | - |
| Jan 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jan 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jan 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.38% | - |
| Jan 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Dec 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.16% | - |
| Dec 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | 800 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Dec 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Dec 19, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Dec 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Dec 17, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.93% | - |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Dec 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Dec 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.26% | - |
| Dec 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Dec 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Dec 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |