Stelrad Group PLC (FRA:6OJ)
Germany · Delayed Price · Currency is EUR 1.890
+0.110 (6.18%)
At close: Sep 9, 2025
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.84 | 1.89 | 1.77 | 1.89 | - | 6.18% | 8 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | - | -7.77% | 8 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | 8 |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1.58% | - |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3.83% | 8 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | - | -3.17% | 8 |
| Sep 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 2.16% | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | - | -2.12% | 8 |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 3.28% | 8 |
| Aug 27, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | - | 1.10% | 8 |
| Aug 26, 2025 | 1.93 | 1.93 | 1.81 | 1.81 | - | -5.73% | - |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -0.52% | - |
| Aug 22, 2025 | 1.93 | 1.93 | 1.89 | 1.93 | - | 6.63% | 8 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | - | -0.55% | 8 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | - | -1.62% | 8 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | - | -10.19% | 8 |
| Aug 18, 2025 | 1.85 | 2.06 | 1.80 | 2.06 | - | 13.81% | 8 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | - | -0.55% | 20 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | - | -2.67% | - |
| Aug 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2.19% | 20 |
| Aug 12, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | - | 1.67% | 20 |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 20 |
| Aug 8, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | - | -6.25% | 20 |
| Aug 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2.67% | 20 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | - | 0.54% | 20 |
| Aug 5, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | - | -0.53% | 20 |
| Aug 4, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | - | - | 20 |
| Aug 1, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | - | -0.53% | 20 |
| Jul 31, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | - | 0.53% | - |
| Jul 30, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | - | -2.60% | 20 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.52% | 20 |
| Jul 28, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | - | 1.60% | - |
| Jul 25, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | - | -0.53% | 20 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | - | -3.08% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 3.72% | 20 |
| Jul 22, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | - | -1.05% | - |
| Jul 21, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | - | 0.53% | 20 |
| Jul 18, 2025 | 1.90 | 1.94 | 1.89 | 1.89 | - | - | 20 |
| Jul 17, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | - | -1.56% | 20 |
| Jul 16, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | - | - | 20 |
| Jul 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | 20 |
| Jul 14, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | - | -0.52% | 20 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | - | - | 20 |
| Jul 10, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | - | -11.47% | 20 |
| Jul 9, 2025 | 1.98 | 2.18 | 1.98 | 2.18 | - | 12.95% | 20 |
| Jul 8, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | - | 2.12% | 1,000 |
| Jul 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 3.85% | 1,000 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | - | -3.19% | 1,000 |
| Jul 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1.62% | - |
| Jul 2, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | - | 4.52% | - |