Super Group Limited (FRA:S8G1)
Germany · Delayed Price · Currency is EUR 0.9100
-0.0100 (-1.09%)
At close: Nov 28, 2025
Super Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Nov 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Nov 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.05% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Nov 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | - |
| Nov 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Nov 10, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.99% | 540 |
| Nov 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.37% | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Nov 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.90% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |
| Oct 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.76% | - |
| Oct 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Oct 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Oct 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Oct 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Oct 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 7,246 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Oct 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Oct 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Oct 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | - |
| Oct 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Oct 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | - |
| Oct 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.76% | - |
| Oct 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Oct 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.97% | - |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.97% | - |
| Oct 2, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 7.20% | 175 |
| Oct 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Sep 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.29% | - |