Stoneridge, Inc. (FRA:SRI)
Germany · Delayed Price · Currency is EUR · Note0.1339
-0.0088 (-6.17%)
Last updated: Jun 3, 2026, 8:12 AM CET
FRA:SRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | - | -6.17% | 10,000 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 90.01% | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | 0.13% | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.08 | 1.90% | - |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.07 | -0.54% | - |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.07 | -47.92% | - |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.25% | - |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.07% | - |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.23% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.47% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.63% | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.34% | - |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 2.09% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.90% | - |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.21% | - |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.26% | - |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.07% | - |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.76% | - |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.50% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.80% | - |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -3.74% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 2.96% | - |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.54% | - |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.28% | - |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 3.46% | - |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.29% | - |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.98% | - |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 2.76% | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.36% | - |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.36% | - |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.98% | - |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.14 | -5.93% | 5,146 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.15 | 4.60% | 4,107 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.63% | - |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.59% | - |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.02% | - |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | -0.95% | - |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.86% | - |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -11.35% | - |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.17 | 9.04% | 6,312 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.45% | - |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.80% | - |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | -0.58% | 2,866 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.64% | - |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.75% | - |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.72% | - |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.28% | - |
| Mar 25, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.17 | 6.65% | 75 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.10% | - |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.24% | - |