Stelrad Group PLC (FRA:6OJ)
Germany · Delayed Price · Currency is EUR 1.830
+0.010 (0.55%)
Last updated: Sep 29, 2025, 8:43 AM CET
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 6,952 |
| Sep 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 6,952 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 4.05% | 6,952 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -0.57% | 6,952 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | 2.96% | 6,952 |
| Sep 22, 2025 | 1.81 | 1.81 | 1.69 | 1.69 | 1.69 | -0.59% | 6,952 |
| Sep 19, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | - | 6,952 |
| Sep 18, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | -0.58% | 6,952 |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 6,952 |
| Sep 16, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -3.95% | 6,952 |
| Sep 15, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -6.84% | 6,952 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,952 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 6,952 |
| Sep 10, 2025 | 1.89 | 2.12 | 1.78 | 1.94 | 1.94 | 2.65% | 6,952 |
| Sep 9, 2025 | 1.84 | 1.89 | 1.77 | 1.89 | 1.89 | 6.18% | 8 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -7.77% | 8 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 8 |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 8 |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 8 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -3.17% | 8 |
| Sep 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 8 |
| Aug 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 8 |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | 8 |
| Aug 27, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | 1.10% | 8 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.81 | 1.81 | 1.81 | -5.73% | 8 |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 8 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 6.63% | 8 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -0.55% | 8 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.82 | -1.62% | 8 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -10.19% | 8 |
| Aug 18, 2025 | 1.85 | 2.06 | 1.80 | 2.06 | 2.06 | 13.81% | 8 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 20 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -2.67% | 20 |
| Aug 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | 20 |
| Aug 12, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 20 |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 20 |
| Aug 8, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -6.25% | 20 |
| Aug 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | 20 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 0.54% | 20 |
| Aug 5, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.53% | 20 |
| Aug 4, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | - | 20 |
| Aug 1, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -0.53% | 20 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | 0.53% | 20 |
| Jul 30, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -2.60% | 20 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 20 |
| Jul 28, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | 1.60% | 20 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -0.53% | 20 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.08% | 20 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 20 |
| Jul 22, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 20 |