Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
18.25
-0.37 (-1.99%)
At close: Jan 21, 2026, 4:00 PM EST
18.59
+0.34 (1.86%)
After-hours: Jan 21, 2026, 6:30 PM EST
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18.60 | 18.72 | 18.00 | 18.25 | 18.25 | -1.99% | 5,828,412 |
| Jan 20, 2026 | 18.66 | 18.68 | 18.22 | 18.62 | 18.62 | -1.85% | 3,671,606 |
| Jan 16, 2026 | 19.67 | 19.80 | 18.89 | 18.97 | 18.97 | -4.29% | 3,072,713 |
| Jan 15, 2026 | 19.83 | 20.05 | 19.67 | 19.82 | 19.82 | -0.15% | 1,938,293 |
| Jan 14, 2026 | 20.00 | 20.28 | 19.74 | 19.85 | 19.85 | -0.75% | 1,623,376 |
| Jan 13, 2026 | 20.35 | 20.53 | 19.97 | 20.00 | 20.00 | -1.67% | 2,451,776 |
| Jan 12, 2026 | 20.69 | 20.89 | 20.26 | 20.34 | 20.34 | -2.59% | 2,182,001 |
| Jan 9, 2026 | 21.27 | 21.43 | 20.68 | 20.88 | 20.88 | -1.65% | 1,502,097 |
| Jan 8, 2026 | 21.07 | 21.81 | 20.96 | 21.23 | 21.23 | 0.81% | 2,976,184 |
| Jan 7, 2026 | 22.04 | 22.10 | 21.01 | 21.06 | 21.06 | -4.19% | 4,215,301 |
| Jan 6, 2026 | 23.07 | 23.25 | 21.96 | 21.98 | 21.98 | -4.64% | 3,091,607 |
| Jan 5, 2026 | 23.09 | 23.77 | 22.69 | 23.05 | 23.05 | -1.16% | 2,201,085 |
| Jan 2, 2026 | 23.72 | 23.85 | 22.60 | 23.32 | 23.32 | -1.89% | 1,580,730 |
| Dec 31, 2025 | 24.05 | 24.15 | 23.72 | 23.77 | 23.77 | -1.65% | 1,466,163 |
| Dec 30, 2025 | 23.68 | 24.17 | 23.54 | 24.17 | 24.17 | 3.25% | 1,743,441 |
| Dec 29, 2025 | 23.10 | 23.47 | 23.02 | 23.41 | 23.41 | 1.34% | 985,035 |
| Dec 26, 2025 | 23.19 | 23.19 | 22.99 | 23.10 | 23.10 | -0.04% | 775,711 |
| Dec 24, 2025 | 23.05 | 23.21 | 22.96 | 23.11 | 23.11 | - | 287,695 |
| Dec 23, 2025 | 23.23 | 23.26 | 22.86 | 23.11 | 23.11 | -1.03% | 720,466 |
| Dec 22, 2025 | 22.99 | 23.44 | 22.95 | 23.35 | 23.35 | 2.14% | 1,052,270 |
| Dec 19, 2025 | 23.06 | 23.28 | 22.85 | 22.86 | 22.86 | -0.26% | 1,262,040 |
| Dec 18, 2025 | 22.89 | 23.19 | 22.77 | 22.92 | 22.92 | 1.42% | 937,378 |
| Dec 17, 2025 | 22.60 | 22.95 | 22.52 | 22.60 | 22.60 | 0.31% | 1,377,536 |
| Dec 16, 2025 | 22.47 | 23.00 | 22.39 | 22.53 | 22.53 | -1.14% | 1,884,347 |
| Dec 15, 2025 | 23.11 | 23.18 | 22.69 | 22.79 | 22.79 | -1.38% | 1,616,570 |
| Dec 12, 2025 | 23.23 | 23.68 | 22.96 | 23.11 | 23.11 | -0.13% | 2,389,282 |
| Dec 11, 2025 | 22.90 | 23.63 | 22.80 | 23.14 | 23.14 | 1.00% | 2,155,563 |
| Dec 10, 2025 | 23.40 | 23.87 | 22.70 | 22.91 | 22.91 | -2.51% | 2,045,499 |
| Dec 9, 2025 | 22.99 | 23.86 | 22.93 | 23.50 | 23.50 | 2.44% | 1,514,678 |
| Dec 8, 2025 | 22.46 | 22.95 | 22.32 | 22.94 | 22.94 | 2.14% | 1,491,314 |
| Dec 5, 2025 | 22.74 | 23.13 | 22.35 | 22.46 | 22.46 | -1.53% | 1,472,304 |
| Dec 4, 2025 | 22.82 | 23.05 | 22.57 | 22.81 | 22.81 | -0.18% | 1,322,026 |
| Dec 3, 2025 | 21.98 | 23.24 | 21.98 | 22.85 | 22.85 | 3.91% | 1,587,932 |
| Dec 2, 2025 | 22.00 | 22.32 | 21.89 | 21.99 | 21.99 | 0.23% | 1,413,121 |
| Dec 1, 2025 | 21.70 | 22.29 | 21.64 | 21.94 | 21.94 | -0.27% | 1,531,828 |
| Nov 28, 2025 | 21.72 | 22.06 | 21.63 | 22.00 | 22.00 | 1.34% | 445,893 |
| Nov 26, 2025 | 21.91 | 22.15 | 21.62 | 21.71 | 21.71 | - | 1,379,511 |
| Nov 25, 2025 | 21.42 | 21.76 | 21.16 | 21.71 | 21.71 | 0.88% | 1,824,332 |
| Nov 24, 2025 | 21.71 | 21.71 | 21.06 | 21.52 | 21.52 | -0.60% | 1,546,423 |
| Nov 21, 2025 | 21.44 | 21.91 | 21.07 | 21.65 | 21.65 | 2.56% | 1,963,894 |
| Nov 20, 2025 | 22.07 | 22.14 | 20.12 | 21.11 | 21.11 | -2.72% | 7,111,740 |
| Nov 19, 2025 | 22.14 | 22.16 | 21.65 | 21.70 | 21.70 | -1.81% | 1,031,863 |
| Nov 18, 2025 | 21.70 | 22.35 | 21.66 | 22.10 | 22.10 | 1.33% | 1,015,933 |
| Nov 17, 2025 | 22.33 | 22.46 | 21.66 | 21.81 | 21.81 | -2.33% | 1,783,465 |
| Nov 14, 2025 | 22.26 | 22.48 | 21.83 | 22.33 | 22.33 | -1.37% | 1,882,372 |
| Nov 13, 2025 | 22.75 | 22.96 | 22.24 | 22.64 | 22.64 | -1.52% | 2,202,989 |
| Nov 12, 2025 | 23.07 | 23.44 | 22.90 | 22.99 | 22.99 | 0.48% | 1,246,431 |
| Nov 11, 2025 | 22.76 | 23.04 | 22.61 | 22.88 | 22.88 | 0.75% | 1,487,570 |
| Nov 10, 2025 | 23.46 | 23.89 | 22.63 | 22.71 | 22.71 | -1.13% | 2,227,973 |
| Nov 7, 2025 | 22.47 | 22.97 | 22.21 | 22.97 | 22.97 | 0.48% | 2,533,233 |