Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
23.10
-0.01 (-0.04%)
Dec 26, 2025, 4:00 PM EST - Market closed
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 23.19 | 23.19 | 22.99 | 23.10 | 23.10 | -0.04% | 774,809 |
| Dec 24, 2025 | 23.05 | 23.21 | 22.96 | 23.11 | 23.11 | - | 287,694 |
| Dec 23, 2025 | 23.23 | 23.26 | 22.86 | 23.11 | 23.11 | -1.03% | 719,751 |
| Dec 22, 2025 | 22.99 | 23.44 | 22.95 | 23.35 | 23.35 | 2.14% | 1,046,567 |
| Dec 19, 2025 | 23.06 | 23.28 | 22.85 | 22.86 | 22.86 | -0.26% | 1,224,848 |
| 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 |
| 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 |