Stoneridge, Inc. (FRA:SRI)
Germany · Delayed Price · Currency is EUR · Note0.1700
-0.0030 (-1.73%)
At close: Mar 27, 2026
FRA:SRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.73% | - |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | 75 |
| Mar 25, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.63% | 75 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.11% | 10,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 10,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.68% | 10,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 30,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.28% | 18,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.73% | 20,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.70% | - |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.49% | 6,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | - |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 1,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | 1,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | 1,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.60% | 1,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 130 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 130 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 1,811 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,811 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.66% | 1,811 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.16% | 1,811 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 1,811 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,811 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,811 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,811 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.75% | 1,811 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.25% | 1,811 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,289 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,289 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.49% | 9,289 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.37% | 9,289 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.49% | 9,289 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.61% | 9,289 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.84% | 911 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 911 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.25% | 4,000 |
| 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 |