SRG Global Limited (FRA:3G1)
Germany · Delayed Price · Currency is EUR 1.550
-0.010 (-0.64%)
Last updated: Dec 1, 2025, 8:05 AM CET
SRG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 27, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | - | - |
| Nov 25, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 5.52% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Nov 20, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Nov 19, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Nov 18, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Nov 17, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Nov 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Nov 11, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 10, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Nov 7, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Nov 6, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Nov 3, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Oct 30, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 29, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Oct 24, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Oct 22, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Oct 20, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Oct 17, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Oct 16, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Oct 15, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 27.35% | - |
| Oct 10, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | -2.02% | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.53% | - |
| Oct 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Oct 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | - |
| Oct 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Oct 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | - |
| Oct 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.96% | - |
| Oct 1, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.69% | - |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.39% | - |
| Sep 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.74% | - |
| Sep 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Sep 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -1.45% | - |
| Sep 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 2.12% | - |
| Sep 23, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.07 | -0.18% | - |
| Sep 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -3.64% | - |
| Sep 19, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.11 | 5.03% | - |