Stingray Group Inc. (FRA:3170)
Germany · Delayed Price · Currency is EUR 9.60
+0.20 (2.13%)
At close: Jul 17, 2026
FRA:3170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Jul 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Jul 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Jul 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Jul 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Jul 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jul 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jul 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jul 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jun 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jun 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Jun 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jun 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | - |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Jun 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Jun 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jun 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.83% | - |
| Jun 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jun 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 16.09% | - |
| Jun 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Jun 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Jun 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jun 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Jun 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.98% | - |
| May 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.59% | - |
| May 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 1.80% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | - | - |
| May 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | -0.60% | - |
| May 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.35 | -0.59% | - |
| May 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | 4.32% | - |
| May 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -1.82% | - |
| May 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | -0.60% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | -3.49% | - |
| May 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | - | - |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 1.18% | - |
| May 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -3.95% | - |
| May 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -1.67% | - |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | - | - |