Sportradar Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.76	12.62	11.55	12.34	12.34	-15.13%	10,548,394
Jul 31, 2026	14.77	14.80	14.29	14.54	14.54	-1.09%	3,826,676
Jul 30, 2026	14.79	15.05	14.15	14.70	14.70	-1.67%	2,969,797
Jul 29, 2026	14.77	15.02	14.64	14.95	14.95	0.88%	1,282,214
Jul 28, 2026	14.88	15.14	14.66	14.82	14.82	0.95%	1,026,860
Jul 27, 2026	14.55	14.84	14.54	14.68	14.68	2.73%	967,723
Jul 24, 2026	14.56	14.59	14.26	14.29	14.29	0.07%	1,396,627
Jul 23, 2026	14.28	14.56	14.14	14.28	14.28	-	1,609,296
Jul 22, 2026	14.48	14.65	14.21	14.28	14.28	-2.79%	2,147,472
Jul 21, 2026	14.72	15.05	14.50	14.69	14.69	-1.48%	1,809,079
Jul 20, 2026	14.56	15.08	14.38	14.91	14.91	3.69%	2,559,558
Jul 17, 2026	14.60	14.74	14.14	14.38	14.38	-3.10%	2,893,439
Jul 16, 2026	15.25	15.42	14.78	14.84	14.84	-1.72%	2,364,887
Jul 15, 2026	15.12	15.55	14.98	15.10	15.10	0.47%	1,943,677
Jul 14, 2026	15.52	15.72	14.93	15.03	15.03	-3.59%	1,937,676
Jul 13, 2026	15.58	15.85	15.43	15.59	15.59	0.91%	2,106,604
Jul 10, 2026	15.68	15.99	15.43	15.45	15.45	-	1,269,909
Jul 9, 2026	15.89	16.13	15.43	15.45	15.45	-4.39%	1,878,055
Jul 8, 2026	15.67	16.24	15.60	16.16	16.16	1.89%	1,971,124
Jul 7, 2026	16.15	16.41	15.73	15.86	15.86	-1.61%	1,643,464
Jul 6, 2026	15.01	16.16	14.88	16.12	16.12	7.40%	2,868,202
Jul 2, 2026	15.13	15.46	14.55	15.01	15.01	-0.73%	1,332,828
Jul 1, 2026	15.11	15.42	15.04	15.12	15.12	1.00%	961,326
Jun 30, 2026	15.00	15.16	14.67	14.97	14.97	-0.93%	1,603,623
Jun 29, 2026	14.99	15.27	14.58	15.11	15.11	1.75%	2,757,785
Jun 26, 2026	14.54	15.06	14.48	14.85	14.85	2.77%	2,760,595
Jun 25, 2026	14.72	14.87	14.37	14.45	14.45	-2.23%	1,372,172
Jun 24, 2026	14.71	15.17	14.71	14.78	14.78	0.54%	1,720,020
Jun 23, 2026	14.50	15.24	14.50	14.70	14.70	0.82%	2,035,921
Jun 22, 2026	14.90	15.16	14.56	14.58	14.58	-3.19%	1,473,959
Jun 18, 2026	14.97	15.24	14.65	15.06	15.06	0.20%	1,957,263
Jun 17, 2026	15.80	16.02	14.98	15.03	15.03	-4.99%	2,774,771
Jun 16, 2026	15.96	16.36	15.48	15.82	15.82	-0.88%	2,237,850
Jun 15, 2026	15.92	16.21	15.66	15.96	15.96	-0.19%	2,450,136
Jun 12, 2026	16.83	16.90	15.98	15.99	15.99	-5.72%	2,524,562
Jun 11, 2026	16.66	17.43	16.60	16.96	16.96	1.37%	3,530,744
Jun 10, 2026	16.24	17.10	16.23	16.73	16.73	2.01%	4,834,433
Jun 9, 2026	15.25	16.70	15.16	16.40	16.40	7.47%	6,288,119
Jun 8, 2026	14.72	15.42	14.57	15.26	15.26	9.78%	6,477,413
Jun 5, 2026	14.13	14.58	13.82	13.90	13.90	-2.32%	2,487,570
Jun 4, 2026	13.67	14.51	13.65	14.23	14.23	5.72%	3,335,672
Jun 3, 2026	13.54	13.54	13.08	13.46	13.46	-1.61%	1,909,636
Jun 2, 2026	13.47	13.70	13.23	13.68	13.68	-0.65%	1,927,722
Jun 1, 2026	13.13	13.89	13.13	13.77	13.77	4.24%	2,946,587
May 29, 2026	13.07	13.42	12.74	13.21	13.21	1.23%	1,916,627
May 28, 2026	12.93	13.29	12.81	13.05	13.05	1.24%	2,271,896
May 27, 2026	12.61	13.11	12.51	12.89	12.89	-0.77%	3,004,683
May 26, 2026	13.04	13.25	12.79	12.99	12.99	-0.31%	2,617,502
May 22, 2026	12.96	13.38	12.96	13.03	13.03	0.23%	1,998,229
May 21, 2026	13.14	13.37	12.91	13.00	13.00	-2.48%	2,395,130