Stoneridge, Inc. (FRA:2GX)
Germany
· Delayed Price · Currency is EUR 4.760
+0.020 (0.42%)
Last updated: Dec 5, 2025, 8:10 AM CET
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Dec 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Dec 2, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Dec 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Nov 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Nov 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Nov 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Nov 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Nov 21, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Nov 20, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Nov 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Nov 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.39% | 714 |
| Nov 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Nov 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Nov 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.29% | - |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -17.24% | - |
| Nov 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 31, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Oct 27, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 7.76% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Oct 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Oct 17, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -4.46% | 100 |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Oct 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Oct 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Oct 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 2, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Oct 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Sep 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Sep 26, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -2.26% | - |
| Sep 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Sep 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 16, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Sep 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Sep 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Sep 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 2, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 29, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Aug 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Aug 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Aug 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Aug 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Aug 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Aug 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Aug 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 9.45% | - |
| Aug 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Aug 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -12.14% | - |
| Aug 5, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 8.53% | 714 |
| Aug 4, 2025 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 240 |
| Aug 1, 2025 | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | -8.21% | 50 |
| Jul 31, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jul 30, 2025 | 7.10 | 7.50 | 6.95 | 6.95 | 6.95 | -10.90% | 200 |
| Jul 29, 2025 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 13.87% | 100 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jul 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.20% | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 7.76% | - |
| Jul 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jul 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |