Sturm, Ruger & Company, Inc. (FRA:ST2)
Germany · Delayed Price · Currency is EUR 35.80
-1.40 (-3.76%)
At close: Mar 27, 2026
FRA:ST2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.76% | - |
| Mar 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 6.90% | - |
| Mar 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Mar 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 23, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 0.60% | 40 |
| Mar 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Mar 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Mar 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Mar 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Mar 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.13 | - | - |
| Mar 12, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.13 | 1.22% | - |
| Mar 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | - | - |
| Mar 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 2.50% | - |
| Mar 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | 1.27% | - |
| Mar 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | -2.47% | - |
| Mar 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.33 | 0.62% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | 1.26% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -3.05% | - |
| Mar 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 5.13% | 3 |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 3.31% | - |
| Feb 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | -2.58% | - |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | -1.27% | - |
| Feb 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -1.26% | - |
| Feb 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -1.24% | - |
| Feb 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | 2.55% | - |
| Feb 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | 1.95% | - |
| Feb 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.74 | -1.28% | - |
| Feb 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | - | - |
| Feb 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 1.30% | - |
| Feb 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.74 | -2.53% | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | 0.64% | - |
| Feb 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -1.26% | - |
| Feb 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -0.62% | - |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | 0.63% | - |
| Feb 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | 0.63% | - |
| Feb 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | - | - |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | 3.27% | - |
| Feb 3, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.54 | -1.29% | - |
| Feb 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | 1.97% | 4 |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.34 | -1.30% | - |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.74 | -1.28% | - |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | -0.64% | - |
| Jan 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | 1.29% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | -1.27% | - |
| Jan 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -1.88% | - |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.93 | 1.27% | - |
| Jan 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.53 | 0.64% | - |
| Jan 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | -1.26% | - |
| Jan 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -4.79% | - |