Stingray Group Inc. (FRA:317A)
Germany
· Delayed Price · Currency is EUR 8.40
-0.10 (-1.18%)
At close: Dec 5, 2025
Stingray Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Dec 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -5.32% | - |
| Dec 1, 2025 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 3.30% | 38 |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Nov 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -0.56% | - |
| Nov 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | -1.11% | - |
| Nov 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | -0.55% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 2.26% | - |
| Nov 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -1.67% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.95 | 6.51% | - |
| Nov 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -3.98% | - |
| Nov 18, 2025 | 8.35 | 8.80 | 8.35 | 8.80 | 8.75 | 6.02% | 1,535 |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | 4.40% | - |
| Nov 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | - | - |
| Nov 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.90 | 1.92% | - |
| Nov 12, 2025 | 6.70 | 7.80 | 6.70 | 7.80 | 7.75 | 16.42% | 210 |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | -1.47% | - |
| Nov 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Nov 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.73% | - |
| Nov 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | -1.44% | - |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.91 | -2.11% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | 3.65% | - |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | - | - |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | -0.72% | - |
| Oct 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.86 | -1.43% | - |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2.94% | - |
| Oct 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -0.73% | - |
| Oct 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 1.48% | - |
| Oct 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 3.05% | - |
| Oct 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - | - |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 1.55% | - |
| Oct 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 2.38% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -3.08% | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 2.36% | - |
| Oct 15, 2025 | 6.30 | 6.45 | 6.30 | 6.35 | 6.31 | 2.42% | 2,045 |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Oct 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.81% | - |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 2.50% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -1.64% | - |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -1.61% | - |
| Oct 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - | - |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.80% | - |
| Oct 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 0.81% | - |
| Oct 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 0.81% | - |
| Sep 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | -1.60% | - |
| Sep 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 2.46% | - |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - | - |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 2.52% | - |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -0.83% | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | - |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | - | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -0.83% | - |
| Sep 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - | - |
| Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.82% | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -0.81% | - |
| Sep 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 1.65% | - |
| Sep 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -0.82% | - |
| Sep 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | - | - |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 0.83% | - |
| Sep 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - | - |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -3.20% | - |
| Sep 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 3.31% | - |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 3.42% | - |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -1.68% | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | - | - |
| Sep 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -1.65% | - |
| Aug 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 1.68% | - |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Aug 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Aug 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Aug 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -1.65% | - |
| Aug 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 1.68% | - |
| Aug 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Aug 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Aug 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -1.64% | - |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Aug 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | -1.60% | - |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -5.30% | - |
| Aug 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.51 | -0.75% | - |
| Aug 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | - | - |
| Aug 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 2.31% | - |
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | -4.41% | - |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.71 | -6.21% | - |
| Jul 30, 2025 | 6.65 | 7.25 | 6.65 | 7.25 | 7.15 | 14.17% | 200 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 0.79% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | - |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | 0.80% | - |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -1.57% | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | - | - |
| Jul 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | -2.31% | - |