Samara Asset Group plc (FRA:SRAG)
Germany · Delayed Price · Currency is EUR 1.870
+0.110 (6.25%)
At close: Sep 9, 2025
Samara Asset Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | 6.25% | 5,000 |
| Sep 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | - | 5,000 |
| Sep 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.76% | 5,000 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1.69% | 5,000 |
| Sep 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2.30% | - |
| Sep 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | -3.87% | 5,000 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 7.74% | 5,000 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -2.89% | 5,000 |
| Aug 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1.76% | 5,000 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 5,000 |
| Aug 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -11.46% | - |
| Aug 25, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | - | 2.13% | - |
| Aug 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 0.53% | 5,000 |
| Aug 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | - | -0.53% | 5,000 |
| Aug 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | -0.53% | 5,000 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 4.42% | 5,000 |
| Aug 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | 0.56% | 5,000 |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.10% | 5,000 |
| Aug 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | -4.21% | - |
| Aug 13, 2025 | 1.72 | 1.90 | 1.72 | 1.90 | - | - | 5,000 |
| Aug 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 2,358 |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -5.94% | 2,358 |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 2,358 |
| Aug 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -4.72% | 2,358 |
| Aug 6, 2025 | 1.96 | 2.12 | 1.96 | 2.12 | - | 12.77% | 2,358 |
| Aug 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | 15.34% | 300 |
| Aug 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -7.91% | 300 |
| Aug 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2.31% | 300 |
| 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% | - |