Stingray Group Inc. (FRA:317A)
Germany · Delayed Price · Currency is EUR 8.70
+0.05 (0.58%)
At close: Jan 9, 2026
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |