Sportradar Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.54	13.78	13.51	13.61	13.61	0.52%	2,279,252
Nov 6, 2026	13.76	13.83	13.24	13.54	13.54	-4.45%	1,510,042
Nov 5, 2026	14.51	14.78	13.88	14.17	14.17	-2.21%	4,908,225
Nov 4, 2026	14.29	15.04	14.24	14.49	14.49	2.04%	2,811,967
Nov 3, 2026	14.74	15.07	14.00	14.20	14.20	10.33%	7,778,630
Nov 2, 2026	12.22	13.23	12.11	12.87	12.87	6.98%	5,579,661
Oct 30, 2026	12.19	12.19	11.83	12.03	12.03	-1.64%	2,118,543
Oct 29, 2026	12.33	12.47	12.10	12.23	12.23	-0.57%	1,883,955
Oct 28, 2026	12.17	12.57	12.13	12.30	12.30	0.57%	1,435,508
Oct 27, 2026	12.56	12.62	12.18	12.23	12.23	-2.94%	2,335,763
Oct 26, 2026	11.87	12.72	11.42	12.60	12.60	5.44%	3,682,379
Oct 23, 2026	11.84	11.98	11.79	11.95	11.95	-0.33%	599,470
Oct 22, 2026	11.78	12.21	11.67	11.99	11.99	2.13%	1,049,731
Oct 21, 2026	11.87	11.99	11.68	11.74	11.74	-2.09%	1,107,592
Oct 20, 2026	12.05	12.34	11.80	11.99	11.99	-0.33%	963,781
Oct 19, 2026	11.64	12.07	11.62	12.03	12.03	1.01%	825,986
Oct 16, 2026	12.16	12.20	11.43	11.91	11.91	-1.89%	1,916,208
Oct 15, 2026	11.76	12.30	11.70	12.14	12.14	4.39%	1,746,099
Oct 14, 2026	12.42	12.42	11.39	11.63	11.63	-6.21%	1,999,269
Oct 13, 2026	12.78	12.90	12.35	12.40	12.40	-2.13%	1,173,668
Oct 12, 2026	12.49	12.70	12.30	12.67	12.67	1.44%	1,091,371
Oct 9, 2026	12.50	12.58	12.23	12.49	12.49	0.40%	1,199,666
Oct 8, 2026	12.01	12.46	11.94	12.44	12.44	3.15%	1,579,850
Oct 7, 2026	12.18	12.24	11.72	12.06	12.06	-0.99%	1,629,830
Oct 6, 2026	12.16	12.33	12.08	12.18	12.18	0.83%	1,409,656
Oct 5, 2026	11.94	12.29	11.90	12.08	12.08	2.72%	1,538,125
Oct 2, 2026	12.00	12.11	11.50	11.76	11.76	-0.84%	1,716,227
Oct 1, 2026	11.65	11.93	11.39	11.86	11.86	2.60%	2,309,770
Sep 30, 2026	11.60	11.90	11.46	11.56	11.56	-	1,670,875
Sep 29, 2026	12.58	12.58	11.51	11.56	11.56	-7.37%	2,948,042
Sep 28, 2026	13.21	13.21	12.45	12.48	12.48	-5.74%	1,921,702
Sep 25, 2026	13.01	13.31	12.86	13.24	13.24	1.15%	1,304,128
Sep 24, 2026	13.13	13.32	12.82	13.09	13.09	-0.61%	2,288,419
Sep 23, 2026	13.74	13.74	13.00	13.17	13.17	-3.16%	3,366,755
Sep 22, 2026	12.75	13.95	12.55	13.60	13.60	8.45%	6,529,951
Sep 21, 2026	12.21	12.72	12.06	12.54	12.54	3.47%	1,328,775
Sep 18, 2026	12.31	12.47	12.10	12.12	12.12	-1.94%	2,623,593
Sep 17, 2026	13.25	13.34	12.30	12.36	12.36	-6.58%	1,763,889
Sep 16, 2026	13.30	13.46	13.13	13.23	13.23	-0.60%	1,862,357
Sep 15, 2026	13.12	13.41	13.06	13.31	13.31	0.83%	2,769,670
Sep 14, 2026	13.00	13.26	12.80	13.20	13.20	2.25%	1,474,350
Sep 11, 2026	12.71	13.02	12.70	12.91	12.91	1.65%	1,497,564
Sep 10, 2026	12.84	13.46	12.47	12.70	12.70	-1.01%	4,205,026
Sep 9, 2026	12.69	13.14	12.38	12.83	12.83	0.79%	2,895,575
Sep 8, 2026	12.89	12.89	12.55	12.73	12.73	-1.32%	1,028,370
Sep 4, 2026	13.02	13.10	12.89	12.90	12.90	-1.60%	1,442,796
Sep 3, 2026	13.00	13.20	12.86	13.11	13.11	1.47%	2,288,711
Sep 2, 2026	12.41	13.06	12.34	12.92	12.92	4.96%	2,813,899
Sep 1, 2026	12.36	12.57	12.14	12.31	12.31	-0.97%	1,762,818
Aug 31, 2026	12.93	13.02	12.41	12.43	12.43	-3.94%	914,955