Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
22.85
+0.86 (3.91%)
At close: Dec 3, 2025, 4:00 PM EST
22.58
-0.27 (-1.20%)
After-hours: Dec 3, 2025, 7:51 PM EST
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.98 | 23.24 | 21.98 | 22.85 | 22.85 | 3.91% | 1,587,793 |
| 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 |
| Nov 6, 2025 | 23.38 | 23.57 | 22.75 | 22.86 | 22.86 | -2.22% | 2,286,644 |
| Nov 5, 2025 | 25.00 | 25.57 | 22.83 | 23.38 | 23.38 | -8.60% | 8,635,971 |
| Nov 4, 2025 | 25.86 | 26.08 | 25.54 | 25.58 | 25.58 | -1.95% | 2,751,577 |
| Nov 3, 2025 | 25.30 | 26.19 | 25.05 | 26.09 | 26.09 | 1.87% | 2,664,645 |
| Oct 31, 2025 | 26.00 | 26.35 | 25.44 | 25.61 | 25.61 | 0.47% | 1,502,611 |
| Oct 30, 2025 | 25.89 | 26.22 | 25.08 | 25.49 | 25.49 | -2.49% | 2,582,695 |
| Oct 29, 2025 | 26.42 | 26.56 | 25.95 | 26.14 | 26.14 | -1.88% | 1,548,809 |
| Oct 28, 2025 | 27.06 | 27.11 | 26.32 | 26.64 | 26.64 | -1.73% | 1,668,257 |
| Oct 27, 2025 | 27.27 | 27.45 | 27.00 | 27.11 | 27.11 | 0.30% | 1,009,794 |
| Oct 24, 2025 | 27.72 | 27.74 | 26.67 | 27.03 | 27.03 | -1.46% | 1,778,211 |
| Oct 23, 2025 | 27.30 | 27.79 | 27.15 | 27.43 | 27.43 | -0.27% | 2,613,563 |
| Oct 22, 2025 | 26.42 | 27.85 | 26.42 | 27.51 | 27.51 | 1.83% | 2,334,807 |
| Oct 21, 2025 | 26.07 | 27.21 | 25.89 | 27.01 | 27.01 | 3.09% | 2,367,278 |
| Oct 20, 2025 | 26.83 | 27.20 | 25.86 | 26.20 | 26.20 | -0.57% | 1,346,710 |
| Oct 17, 2025 | 26.91 | 27.09 | 26.20 | 26.35 | 26.35 | -2.08% | 1,269,903 |
| Oct 16, 2025 | 27.52 | 27.84 | 26.51 | 26.91 | 26.91 | -2.18% | 2,472,017 |
| Oct 15, 2025 | 26.59 | 27.74 | 26.47 | 27.51 | 27.51 | 4.09% | 4,285,877 |
| Oct 14, 2025 | 24.91 | 26.46 | 24.89 | 26.43 | 26.43 | 4.92% | 3,596,803 |
| Oct 13, 2025 | 24.40 | 25.25 | 24.37 | 25.19 | 25.19 | 3.88% | 2,252,515 |
| Oct 10, 2025 | 25.05 | 25.10 | 24.10 | 24.25 | 24.25 | -4.07% | 4,443,538 |
| Oct 9, 2025 | 25.70 | 25.88 | 25.09 | 25.28 | 25.28 | -0.90% | 1,955,034 |
| Oct 8, 2025 | 25.45 | 25.57 | 24.71 | 25.51 | 25.51 | 0.31% | 2,541,668 |
| Oct 7, 2025 | 25.54 | 25.75 | 25.11 | 25.43 | 25.43 | -0.59% | 2,190,506 |
| Oct 6, 2025 | 26.50 | 26.50 | 25.44 | 25.58 | 25.58 | -3.18% | 3,282,865 |
| Oct 3, 2025 | 27.40 | 27.40 | 26.34 | 26.42 | 26.42 | -0.60% | 2,201,033 |
| Oct 2, 2025 | 26.60 | 26.80 | 26.31 | 26.58 | 26.58 | 0.26% | 2,439,065 |
| Oct 1, 2025 | 26.76 | 26.76 | 25.91 | 26.51 | 26.51 | -1.45% | 3,594,386 |
| Sep 30, 2025 | 28.50 | 28.58 | 26.15 | 26.90 | 26.90 | -5.81% | 7,566,980 |
| Sep 29, 2025 | 29.11 | 29.41 | 28.51 | 28.56 | 28.56 | -1.42% | 1,910,902 |
| Sep 26, 2025 | 29.37 | 29.46 | 28.62 | 28.97 | 28.97 | -1.19% | 2,148,587 |
| Sep 25, 2025 | 29.21 | 29.56 | 28.86 | 29.32 | 29.32 | -0.74% | 1,769,531 |
| Sep 24, 2025 | 30.00 | 30.10 | 29.22 | 29.54 | 29.54 | -1.80% | 1,860,235 |