Stingray Group Inc. (FRA:317A)
Germany · Delayed Price · Currency is EUR 8.90
-0.10 (-1.11%)
Last updated: Nov 26, 2025, 8:26 AM CET
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Nov 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 1.92% | - |
| Nov 12, 2025 | 6.70 | 7.80 | 6.70 | 7.80 | 7.75 | 16.42% | 210 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -1.47% | - |
| Nov 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Nov 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.73% | - |
| Nov 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | -1.44% | - |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | -2.11% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 3.65% | - |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - | - |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | -0.72% | - |
| Oct 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | -1.43% | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2.94% | - |
| Oct 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.73% | - |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 1.48% | - |
| Oct 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 3.05% | - |
| Oct 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - | - |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 1.55% | - |
| Oct 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 2.38% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -3.08% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 2.36% | - |
| Oct 15, 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 6.31 | 2.42% | 2,045 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Oct 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.81% | - |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 2.50% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -1.64% | - |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -1.61% | - |
| Oct 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |
| Oct 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.81% | - |
| Oct 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.81% | - |
| Sep 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -1.60% | - |
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 2.46% | - |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - | - |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 2.52% | - |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.83% | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | - |