Samara Asset Group plc (FRA:SRAG)
Germany · Delayed Price · Currency is EUR 1.770
+0.040 (2.31%)
Last updated: Aug 1, 2025
Samara Asset Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2.31% | - |
| Jul 31, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -9.90% | - |
| Jul 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2.13% | 300 |
| Jul 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1.08% | - |
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | - | 300 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -0.53% | 300 |
| Jul 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2.75% | - |
| Jul 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -1.62% | 300 |
| Jul 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | 2.21% | 300 |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | -3.21% | 300 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | - | 300 |
| Jul 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -2.60% | 300 |
| Jul 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 2.67% | 300 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -3.11% | 300 |
| Jul 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -2.03% | 300 |
| Jul 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 2.60% | 300 |
| Jul 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -1.03% | 300 |
| Jul 9, 2025 | 1.87 | 1.94 | 1.87 | 1.94 | - | 3.74% | 300 |
| Jul 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -3.11% | 304 |
| Jul 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -0.52% | 304 |
| Jul 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2.11% | 304 |
| Jul 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -9.52% | 304 |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5.00% | - |
| Jul 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -7.41% | - |
| Jun 30, 2025 | 1.97 | 2.16 | 1.97 | 2.16 | - | 13.68% | 304 |
| Jun 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.04% | 7,500 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -7.69% | - |
| Jun 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | 6.67% | 7,500 |
| Jun 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -1.02% | - |
| Jun 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 0.51% | 7,500 |
| Jun 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 0.51% | 7,500 |
| Jun 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.52% | 7,500 |
| Jun 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -1.02% | 7,500 |
| Jun 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.03% | - |
| Jun 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 2.65% | - |
| Jun 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -4.55% | 7,500 |
| Jun 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2.06% | - |
| Jun 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | 7,500 |
| Jun 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.51% | 7,500 |
| Jun 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 7,500 |
| Jun 6, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | - | - | 7,500 |
| Jun 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2.63% | - |
| Jun 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.56% | - |
| Jun 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 3,000 |
| Jun 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -0.51% | 3,000 |
| May 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1.03% | 3,000 |
| May 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.02% | - |
| May 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2.59% | - |
| May 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -8.10% | - |
| May 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 3,000 |