Sturm, Ruger & Company, Inc. (FRA:ST2)
Germany · Delayed Price · Currency is EUR 26.40
+0.60 (2.33%)
Last updated: Nov 17, 2025, 8:17 AM CET
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.35 | 2.60% | - |
| Oct 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.35 | 1.59% | - |
| Oct 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.75 | - | - |
| Oct 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.75 | -0.53% | - |
| Oct 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.95 | -1.55% | - |
| Oct 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | -2.53% | - |
| Oct 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.55 | -1.49% | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | 2.03% | - |
| Oct 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.35 | 1.55% | - |
| Oct 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.75 | -2.51% | - |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.75 | - | - |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.75 | 3.11% | - |
| Oct 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | 1.58% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.95 | 1.06% | - |
| Oct 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.55 | 0.53% | - |
| Oct 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.35 | - | - |
| Oct 2, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.35 | 2.75% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | 1.11% | - |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | -1.64% | - |
| Sep 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.55 | 2.23% | - |
| Sep 26, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.75 | 0.56% | - |
| Sep 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.55 | - | - |
| Sep 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.55 | 5.33% | - |
| Sep 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.75 | 1.20% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 1.21% | - |