Stingray Group Inc. (FRA:317A)
Germany · Delayed Price · Currency is EUR 6.80
-0.45 (-6.21%)
Last updated: Jul 31, 2025
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | -4.41% | - |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -6.21% | - |
| Jul 30, 2025 | 6.65 | 7.25 | 6.65 | 7.25 | - | 14.17% | 200 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.79% | 570 |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | 570 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.80% | 570 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -1.57% | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | 570 |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | - | - |
| Jul 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -2.31% | 570 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1.56% | 570 |
| Jul 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1.59% | 570 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1.61% | 570 |
| Jul 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -1.59% | 570 |
| Jul 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.80% | 570 |
| Jul 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.79% | 570 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3.28% | 570 |
| Jul 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -2.40% | - |
| Jul 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | 570 |
| Jul 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.79% | - |
| Jul 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5.00% | 570 |
| Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | - |
| Jul 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | - |
| Jul 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1.65% | - |
| Jun 30, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | - |
| Jun 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.83% | 666 |
| Jun 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -0.82% | - |
| Jun 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -6.87% | 570 |
| Jun 24, 2025 | 6.10 | 6.55 | 6.10 | 6.55 | - | 6.50% | 570 |
| Jun 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.82% | 666 |
| Jun 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | 666 |
| Jun 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -5.38% | 666 |
| Jun 18, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | - | 4.00% | 666 |
| Jun 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -2.34% | 175 |
| Jun 16, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | - | 5.79% | 175 |
| Jun 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.63% | 175 |
| Jun 12, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.82% | 175 |
| Jun 11, 2025 | 5.50 | 6.10 | 5.50 | 6.10 | - | 15.09% | 175 |
| Jun 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | 0.95% | - |
| Jun 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1.94% | - |
| Jun 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | - |
| Jun 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -3.74% | - |
| Jun 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 2.88% | - |
| Jun 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5.26% | - |
| Jun 2, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -3.14% | - |
| May 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | - |
| May 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 0.98% | - |
| May 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | - |
| May 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -1.90% | - |
| May 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | - |