Sturm, Ruger & Company, Inc. (FRA:ST2)
Germany · Delayed Price · Currency is EUR 32.20
+0.80 (2.55%)
Last updated: Feb 20, 2026, 8:01 AM CET
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Feb 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Feb 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Feb 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Feb 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Feb 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Feb 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Feb 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Feb 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Feb 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | 4 |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Jan 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Jan 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jan 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.79% | - |
| Jan 16, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 3.73% | 200 |
| Jan 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jan 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jan 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jan 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 9, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 8.16% | 29 |
| Jan 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jan 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Jan 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jan 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | 9 |
| Dec 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Dec 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Dec 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Dec 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Dec 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Dec 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Dec 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Dec 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Dec 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Dec 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | - |