Stoneridge, Inc. (FRA:2GX)
Germany · Delayed Price · Currency is EUR 6.00
+0.05 (0.84%)
At close: Jun 26, 2026
FRA:2GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jun 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Jun 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jun 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jun 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jun 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jun 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | - |
| Jun 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jun 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Jun 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jun 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jun 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| May 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| May 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| May 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| May 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| May 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| May 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| May 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| May 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| May 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| May 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| May 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| May 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 8.62% | - |
| May 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| May 6, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 7.14% | - |
| May 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6.60% | - |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Apr 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Apr 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Apr 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -5.31% | - |
| Apr 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |