Stelrad Group PLC (FRA:6OJ)
Germany · Delayed Price · Currency is EUR 1.890
+0.020 (1.07%)
Last updated: Jul 31, 2025
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | - | -0.53% | - |
| 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% | - |
| Jul 1, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | - | -5.85% | - |
| Jun 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -2.08% | - |
| Jun 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 3.23% | 6 |
| Jun 26, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | - | 2.76% | - |
| Jun 25, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | - | 4.62% | 6 |
| Jun 24, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | - | 3.59% | - |
| Jun 23, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | - | 2.45% | - |
| Jun 20, 2025 | 1.73 | 1.73 | 1.63 | 1.63 | - | - | 6 |
| Jun 19, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | - | - | - |
| Jun 18, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | - | 5.16% | 6 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.55 | 1.55 | - | - | 6 |
| Jun 16, 2025 | 1.66 | 1.66 | 1.55 | 1.55 | - | -3.73% | - |
| Jun 13, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | - | - | 6 |
| Jun 12, 2025 | 1.65 | 1.65 | 1.56 | 1.61 | - | - | 6 |
| Jun 11, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | - | - | 6 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.61 | 1.61 | - | -0.62% | - |
| Jun 9, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | - | 0.62% | - |
| Jun 6, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | - | -0.62% | 6 |
| Jun 5, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | - | -1.22% | 6 |
| Jun 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 1.23% | 6 |
| Jun 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 3.18% | 6 |
| Jun 2, 2025 | 1.69 | 1.69 | 1.57 | 1.57 | - | -7.10% | 6 |
| May 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -1.17% | 6 |
| May 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3.01% | 6 |
| May 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1.84% | - |
| May 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | - |
| May 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 3.82% | 6 |