Sturm, Ruger & Company, Inc. (FRA:ST2)
Germany · Delayed Price · Currency is EUR 31.80
+2.40 (8.16%)
At close: Jan 9, 2026
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Dec 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Dec 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 50 |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Nov 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.77 | -3.01% | - |
| Nov 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | -1.48% | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | -3.57% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.96 | -3.45% | - |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -3.33% | - |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | -14.29% | - |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | -2.78% | - |
| Nov 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | 2.27% | - |
| Nov 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.15 | -3.30% | - |
| Nov 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | -2.15% | - |
| Oct 31, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.15 | - | - |
| Oct 30, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.15 | -3.63% | - |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | -2.53% | - |
| Oct 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.55 | -0.50% | - |
| Oct 27, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.75 | 1.02% | - |