Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
25.69
+0.50 (1.98%)
Oct 14, 2025, 10:28 AM EDT - Market open
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.71% | 82,372 |
| 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 |
| Sep 23, 2025 | 29.82 | 31.18 | 29.47 | 30.08 | 30.08 | 1.18% | 3,280,018 |
| Sep 22, 2025 | 30.02 | 30.30 | 29.48 | 29.73 | 29.73 | -1.36% | 1,266,954 |
| Sep 19, 2025 | 29.82 | 30.24 | 29.63 | 30.14 | 30.14 | 2.27% | 2,467,543 |
| Sep 18, 2025 | 28.99 | 29.84 | 28.95 | 29.47 | 29.47 | 1.87% | 1,606,412 |
| Sep 17, 2025 | 30.32 | 30.44 | 28.59 | 28.93 | 28.93 | -4.33% | 3,270,032 |
| Sep 16, 2025 | 29.99 | 30.37 | 29.40 | 30.24 | 30.24 | 0.97% | 1,482,122 |
| Sep 15, 2025 | 30.39 | 30.72 | 29.93 | 29.95 | 29.95 | -1.25% | 1,172,080 |
| Sep 12, 2025 | 30.35 | 30.47 | 29.99 | 30.33 | 30.33 | 1.10% | 915,217 |
| Sep 11, 2025 | 31.33 | 31.35 | 29.80 | 30.00 | 30.00 | -3.97% | 2,600,465 |
| Sep 10, 2025 | 31.50 | 31.65 | 31.22 | 31.24 | 31.24 | 0.19% | 924,029 |
| Sep 9, 2025 | 30.90 | 31.27 | 30.52 | 31.18 | 31.18 | 0.61% | 1,349,227 |
| Sep 8, 2025 | 30.88 | 31.50 | 30.22 | 30.99 | 30.99 | 0.39% | 2,706,489 |
| Sep 5, 2025 | 30.70 | 30.90 | 30.31 | 30.87 | 30.87 | -0.10% | 1,958,974 |
| Sep 4, 2025 | 30.76 | 30.96 | 30.37 | 30.90 | 30.90 | 1.25% | 1,218,704 |
| Sep 3, 2025 | 31.00 | 31.06 | 30.39 | 30.52 | 30.52 | -0.97% | 1,301,387 |
| Sep 2, 2025 | 30.57 | 30.99 | 29.75 | 30.82 | 30.82 | -0.39% | 1,130,504 |
| Aug 29, 2025 | 31.50 | 31.50 | 30.37 | 30.94 | 30.94 | -1.24% | 1,204,665 |
| Aug 28, 2025 | 31.39 | 31.69 | 31.21 | 31.33 | 31.33 | 0.13% | 933,974 |
| Aug 27, 2025 | 31.73 | 31.83 | 31.25 | 31.29 | 31.29 | -1.57% | 888,391 |
| Aug 26, 2025 | 31.88 | 32.01 | 31.38 | 31.79 | 31.79 | 0.82% | 1,061,628 |
| Aug 25, 2025 | 31.70 | 32.22 | 31.46 | 31.53 | 31.53 | -0.32% | 1,137,709 |
| Aug 22, 2025 | 31.23 | 31.91 | 30.88 | 31.63 | 31.63 | 1.48% | 1,541,236 |
| Aug 21, 2025 | 30.32 | 31.43 | 30.25 | 31.17 | 31.17 | 2.80% | 2,308,736 |
| Aug 20, 2025 | 30.12 | 30.42 | 29.52 | 30.32 | 30.32 | -0.10% | 1,604,059 |
| Aug 19, 2025 | 31.80 | 31.82 | 30.12 | 30.35 | 30.35 | -2.97% | 1,519,846 |
| Aug 18, 2025 | 31.05 | 31.56 | 30.91 | 31.28 | 31.28 | 0.90% | 1,782,101 |
| Aug 15, 2025 | 30.99 | 31.21 | 30.41 | 31.00 | 31.00 | -0.58% | 1,309,597 |
| Aug 14, 2025 | 30.87 | 31.59 | 30.46 | 31.18 | 31.18 | 1.04% | 1,730,312 |
| Aug 13, 2025 | 29.12 | 31.00 | 29.12 | 30.86 | 30.86 | 6.45% | 2,906,697 |
| Aug 12, 2025 | 28.11 | 29.05 | 28.06 | 28.99 | 28.99 | 3.09% | 2,669,354 |
| Aug 11, 2025 | 27.68 | 28.67 | 27.48 | 28.12 | 28.12 | 1.79% | 1,461,191 |
| Aug 8, 2025 | 27.86 | 27.86 | 26.84 | 27.63 | 27.63 | -1.52% | 1,923,104 |
| Aug 7, 2025 | 28.45 | 28.50 | 27.59 | 28.05 | 28.05 | -1.37% | 1,498,528 |
| Aug 6, 2025 | 27.50 | 28.61 | 27.12 | 28.44 | 28.44 | 2.16% | 2,946,108 |
| Aug 5, 2025 | 29.78 | 29.78 | 26.25 | 27.84 | 27.84 | -5.72% | 6,776,490 |