Stadio Holdings Limited (FRA:0JX)
Germany
· Delayed Price · Currency is EUR 0.610
-0.010 (-1.61%)
Last updated: Dec 4, 2025, 8:02 AM CET
Stadio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.33% | - |
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | - |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 7.08% | - |
| Nov 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.65% | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Nov 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | - |
| Nov 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26% | - |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | - |
| Nov 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.71% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | - |
| Nov 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Nov 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Oct 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Oct 28, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Oct 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.55% | - |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Oct 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.86% | - |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Sep 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.98% | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -13.68% | - |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 20.87% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -15.48% | - |
| Sep 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 20.29% | - |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -17.57% | - |
| Sep 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 21.31% | - |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | - |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | - |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.46% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.64% | - |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.99% | - |
| Aug 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.74% | - |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | - |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.02% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.41% | - |
| Aug 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.42% | - |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 7.81% | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.25% | 511 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Aug 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Aug 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Jul 31, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.46% | - |
| Jul 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Jul 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.93% | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Jul 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |