Stoneridge, Inc. (FRA:SRI)
Germany · Delayed Price · Currency is EUR 0.1630
0.00 (0.00%)
At close: Jan 22, 2026
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 911 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 911 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 911 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 911 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 911 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 28,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 28,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 28,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 28,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 28,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 28,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.40% | 28,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.71% | 28,000 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.69% | 28,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.20% | 28,000 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.70% | 28,000 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 28,000 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 28,000 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 28,000 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 28,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 28,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.71% | 28,000 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.69% | 28,000 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.12% | 28,000 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 28,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 28,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 28,000 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 12 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 12 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 12 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 12 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.97% | 12 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 12 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.66% | 12 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 12 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 12 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.12% | 4,702 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 4,702 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.43% | 100 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.13% | - |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | - |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.17% | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.11 | - | - |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.11 | - | - |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.51% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.51% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.01% | - |