Sportradar Group AG (FRA:1M4)
Germany
· Delayed Price · Currency is EUR 19.40
+0.70 (3.74%)
At close: Dec 4, 2025
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Dec 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.74% | - |
| Dec 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 50 |
| Dec 1, 2025 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | 2.17% | 720 |
| Nov 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Nov 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Nov 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Nov 24, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 2.19% | 500 |
| Nov 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Nov 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Nov 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Nov 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Nov 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Nov 12, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.56% | 150 |
| Nov 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 150 |
| Nov 10, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 2.58% | 6 |
| Nov 7, 2025 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -4.90% | 300 |
| Nov 6, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -8.11% | 250 |
| Nov 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 30, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -3.51% | 250 |
| Oct 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Oct 28, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | 308 |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 22, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 4.46% | 20 |
| Oct 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Oct 16, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | 100 |
| Oct 15, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 10.28% | 250 |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Oct 13, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -5.50% | 460 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 62 |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Oct 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 1, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 1,050 |
| Sep 30, 2025 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -8.94% | 380 |
| Sep 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Sep 24, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - | 83 |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Sep 22, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 3.23% | 150 |
| Sep 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 18, 2025 | 24.60 | 25.00 | 24.40 | 24.80 | 24.80 | -4.62% | 1,060 |
| Sep 17, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 190 |
| Sep 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Sep 15, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 1.56% | 210 |
| Sep 12, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -3.76% | 50 |
| Sep 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Sep 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Sep 8, 2025 | 26.20 | 26.80 | 25.80 | 26.80 | 26.80 | 3.08% | 498 |
| Sep 5, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | 4 |
| Sep 4, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - | 20 |
| Sep 3, 2025 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 2.33% | 193 |
| Sep 2, 2025 | 26.80 | 26.80 | 25.80 | 25.80 | 25.80 | -5.84% | 190 |
| Sep 1, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 3.79% | 1,030 |
| Aug 29, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -2.22% | 1,376 |
| Aug 28, 2025 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -0.74% | 827 |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | 38 |
| Aug 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 193 |
| Aug 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 21, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 4.69% | 135 |
| Aug 20, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -3.76% | 400 |
| Aug 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Aug 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Aug 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 13, 2025 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | 8.20% | 100 |
| Aug 12, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 25 |
| Aug 11, 2025 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | - | 10 |
| Aug 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 90 |
| Aug 7, 2025 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | - | 90 |
| Aug 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Aug 5, 2025 | 25.40 | 25.40 | 22.80 | 22.80 | 22.80 | -11.63% | 450 |
| Aug 4, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1.57% | 31 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -2.31% | 1,000 |
| Jul 31, 2025 | 25.40 | 26.20 | 25.40 | 26.00 | 26.00 | 2.36% | 221 |
| Jul 30, 2025 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 5.83% | 60 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 296 |
| Jul 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jul 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 24, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -3.25% | 175 |
| Jul 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | 230 |
| Jul 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |