Stingray Group Inc. (FRA:317A)
Germany · Delayed Price · Currency is EUR 9.35
-0.30 (-3.11%)
At close: Jan 30, 2026
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Jan 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jan 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.86% | - |
| Jan 27, 2026 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 8.51% | 10 |
| Jan 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jan 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6.15% | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jan 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Jan 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Jan 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Jan 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| Jan 14, 2026 | 8.60 | 9.05 | 8.60 | 9.05 | 9.05 | -1.09% | 62 |
| Jan 13, 2026 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 5.17% | 12 |
| Jan 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jan 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jan 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.42% | - |
| Jan 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Jan 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Dec 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.43% | - |
| Dec 29, 2025 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 7.60% | 35 |
| Dec 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Dec 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Dec 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Dec 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Dec 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Dec 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Dec 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | - |
| Dec 1, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 3.30% | 38 |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -0.56% | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | -1.11% | - |
| Nov 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -0.55% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 2.26% | - |
| Nov 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -1.67% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | 6.51% | - |
| Nov 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -3.98% | - |
| Nov 18, 2025 | 8.35 | 8.80 | 8.35 | 8.80 | 8.75 | 6.02% | 1,535 |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | 4.40% | - |