Stingray Group Inc. (FRA:317A)
Germany · Delayed Price · Currency is EUR 6.10
0.00 (0.00%)
At close: Sep 26, 2025
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 200 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 200 |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 200 |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 200 |
| Sep 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 200 |
| Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 200 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 200 |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | 200 |
| Sep 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | 200 |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | 200 |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 200 |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 0.84% | - |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| Aug 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | - | - |
| Aug 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -1.65% | - |
| Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 1.68% | - |
| Aug 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| Aug 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 0.84% | - |
| Aug 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.83% | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -1.64% | - |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.05 | -0.81% | - |
| Aug 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -1.60% | - |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | -5.30% | - |
| Aug 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | -0.75% | - |
| Aug 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | - | - |
| Aug 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | 2.31% | - |
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.45 | -4.41% | - |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.75 | -6.21% | - |
| Jul 30, 2025 | 6.65 | 7.25 | 6.65 | 7.25 | 7.19 | 14.17% | 200 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | 0.79% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - | - |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 0.80% | - |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | -1.57% | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | - | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | - | - |