Stelrad Group PLC (FRA:6OJ)
Germany · Delayed Price · Currency is EUR 1.870
+0.060 (3.31%)
At close: Oct 20, 2025
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Oct 20, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 3.31% | 57 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Oct 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Oct 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Oct 10, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 332 |
| Oct 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 0.53% | - |
| Oct 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -0.53% | - |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -5.05% | - |
| Oct 2, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.94 | 8.79% | 474 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | - | - |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.55% | - |
| Sep 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 0.55% | - |
| Sep 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 1.11% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.77 | 4.05% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.70 | -0.57% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.71 | 2.96% | - |
| Sep 22, 2025 | 1.81 | 1.81 | 1.69 | 1.69 | 1.66 | -0.59% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.67 | - | - |
| Sep 18, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.67 | -0.58% | - |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.59% | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.67 | -3.95% | - |
| Sep 15, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.74 | -6.84% | - |
| Sep 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | -2.06% | - |
| Sep 10, 2025 | 1.89 | 2.12 | 1.78 | 1.94 | 1.90 | 2.65% | 6,952 |
| Sep 9, 2025 | 1.84 | 1.89 | 1.77 | 1.89 | 1.86 | 6.18% | - |
| Sep 8, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | 1.75 | -7.77% | - |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | - | - |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 1.58% | - |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 3.83% | - |
| Sep 2, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.80 | -3.17% | - |
| Sep 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 2.16% | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.82 | -2.12% | - |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 3.28% | - |
| Aug 27, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.80 | 1.10% | - |
| Aug 26, 2025 | 1.93 | 1.93 | 1.81 | 1.81 | 1.78 | -5.73% | - |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | -0.52% | - |
| Aug 22, 2025 | 1.93 | 1.93 | 1.89 | 1.93 | 1.89 | 6.63% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.78 | -0.55% | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.79 | -1.62% | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.82 | -10.19% | - |
| Aug 18, 2025 | 1.85 | 2.06 | 1.80 | 2.06 | 2.02 | 13.81% | 8 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.78 | -0.55% | - |
| Aug 14, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.79 | -2.67% | - |