Sportradar Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.25	16.70	15.16	16.40	16.40	7.47%	6,266,810
Jun 8, 2026	14.72	15.42	14.57	15.26	15.26	9.78%	6,379,170
Jun 5, 2026	14.13	14.58	13.82	13.90	13.90	-2.32%	2,479,697
Jun 4, 2026	13.67	14.51	13.65	14.23	14.23	5.72%	3,267,826
Jun 3, 2026	13.54	13.54	13.08	13.46	13.46	-1.61%	1,908,618
Jun 2, 2026	13.47	13.70	13.23	13.68	13.68	-0.65%	1,925,419
Jun 1, 2026	13.13	13.89	13.13	13.77	13.77	4.24%	2,941,912
May 29, 2026	13.07	13.42	12.74	13.21	13.21	1.23%	1,916,141
May 28, 2026	12.93	13.29	12.81	13.05	13.05	1.24%	2,180,489
May 27, 2026	12.61	13.11	12.51	12.89	12.89	-0.77%	2,898,804
May 26, 2026	13.04	13.25	12.79	12.99	12.99	-0.31%	2,463,807
May 22, 2026	12.96	13.38	12.96	13.03	13.03	0.23%	1,907,621
May 21, 2026	13.14	13.37	12.91	13.00	13.00	-2.48%	2,394,732
May 20, 2026	13.15	13.47	13.06	13.33	13.33	0.30%	2,460,897
May 19, 2026	13.14	13.73	13.06	13.29	13.29	1.30%	2,528,502
May 18, 2026	12.50	13.22	12.48	13.12	13.12	5.04%	2,892,880
May 15, 2026	12.53	12.75	12.47	12.49	12.49	-1.65%	1,905,307
May 14, 2026	12.45	12.82	12.45	12.70	12.70	2.01%	2,197,642
May 13, 2026	12.67	12.72	12.02	12.45	12.45	-1.66%	2,702,971
May 12, 2026	12.77	13.27	12.62	12.66	12.66	-1.09%	4,472,807
May 11, 2026	12.97	13.16	12.70	12.80	12.80	-1.84%	2,786,933
May 8, 2026	13.94	13.99	12.78	13.04	13.04	-4.40%	2,749,993
May 7, 2026	14.05	14.44	13.42	13.64	13.64	2.10%	2,779,636
May 6, 2026	13.36	13.70	13.11	13.36	13.36	-0.52%	2,967,988
May 5, 2026	13.50	13.62	12.98	13.43	13.43	3.15%	4,900,563
May 4, 2026	13.58	14.02	12.97	13.02	13.02	-1.81%	3,136,184
May 1, 2026	13.21	13.53	12.73	13.26	13.26	1.61%	5,665,170
Apr 30, 2026	12.59	13.37	12.44	13.05	13.05	3.41%	5,453,983
Apr 29, 2026	12.40	13.00	12.19	12.62	12.62	2.19%	5,088,259
Apr 28, 2026	12.61	13.62	11.66	12.35	12.35	-11.34%	11,234,465
Apr 27, 2026	13.23	14.11	13.22	13.93	13.93	4.82%	6,176,946
Apr 24, 2026	12.61	13.45	12.18	13.29	13.29	3.02%	8,366,341
Apr 23, 2026	12.93	13.05	12.22	12.90	12.90	-1.07%	11,392,060
Apr 22, 2026	16.70	16.71	11.69	13.04	13.04	-22.57%	27,482,052
Apr 21, 2026	17.34	17.48	16.76	16.84	16.84	-3.27%	1,514,259
Apr 20, 2026	17.27	17.75	16.91	17.41	17.41	-0.06%	3,669,013
Apr 17, 2026	18.31	18.62	17.20	17.42	17.42	-3.33%	3,193,124
Apr 16, 2026	17.04	18.44	16.81	18.02	18.02	4.52%	4,227,690
Apr 15, 2026	16.52	17.35	16.52	17.24	17.24	3.98%	1,587,922
Apr 14, 2026	16.32	16.93	16.25	16.58	16.58	2.73%	2,238,860
Apr 13, 2026	15.34	16.28	15.26	16.14	16.14	4.33%	2,232,425
Apr 10, 2026	15.37	15.49	14.70	15.47	15.47	1.51%	3,343,817
Apr 9, 2026	16.51	16.52	15.05	15.24	15.24	-8.36%	2,903,126
Apr 8, 2026	17.03	17.42	16.49	16.63	16.63	0.36%	1,449,396
Apr 7, 2026	16.89	17.15	16.50	16.57	16.57	-2.47%	1,209,526
Apr 6, 2026	16.98	17.23	16.86	16.99	16.99	0.24%	1,306,703
Apr 2, 2026	16.42	17.18	16.26	16.95	16.95	1.92%	1,517,736
Apr 1, 2026	16.79	17.10	16.53	16.63	16.63	-0.66%	1,690,093
Mar 31, 2026	16.80	17.44	16.58	16.74	16.74	-0.18%	1,873,634
Mar 30, 2026	17.52	17.52	16.37	16.77	16.77	-2.22%	2,289,709