Samara Asset Group plc (FRA:SRAG)
Germany · Delayed Price · Currency is EUR 2.460
-0.080 (-3.15%)
Last updated: Oct 23, 2025, 8:02 AM CET
Samara Asset Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Oct 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.98% | - |
| Oct 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Oct 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Oct 16, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 8.47% | - |
| Oct 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Oct 14, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 9.43% | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.53% | - |
| Oct 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 368 |
| Oct 8, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 12.72% | 1,000 |
| Oct 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Oct 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Oct 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Sep 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Sep 29, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.23% | 20 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Sep 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Sep 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| Sep 16, 2025 | 1.72 | 1.97 | 1.72 | 1.97 | 1.97 | 12.57% | 4,300 |
| Sep 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | - |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.06% | - |
| Sep 10, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | 5.35% | 2,500 |
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 6.25% | - |
| Sep 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Sep 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Sep 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Sep 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.74% | - |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Aug 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Aug 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -11.46% | - |
| Aug 25, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 2.13% | - |
| Aug 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Aug 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | - |
| Aug 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Aug 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |