Stoneridge, Inc. (FRA:2GX)
Germany · Delayed Price · Currency is EUR 5.05
+0.25 (5.21%)
At close: Jan 23, 2026
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Dec 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Dec 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Dec 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Nov 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Nov 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Nov 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Nov 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Nov 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Nov 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.39% | 714 |
| Nov 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |