Stelrad Group PLC (FRA:6OJ)
Germany
· Delayed Price · Currency is EUR 1.520
+0.060 (4.11%)
Last updated: Dec 4, 2025, 8:34 AM CET
Stelrad Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.64 | 1.47 | 1.57 | 1.57 | 3.29% | 1,320 |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Dec 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Dec 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.45% | - |
| Dec 1, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 4.55% | 801 |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Nov 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -17.02% | - |
| Nov 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Nov 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Nov 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Nov 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Nov 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Nov 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Nov 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Nov 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 3.87% | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | - |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Oct 31, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Oct 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Oct 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Oct 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49% | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Oct 20, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 3.31% | 57 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Oct 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Oct 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Oct 10, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 332 |
| Oct 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | 0.53% | - |
| Oct 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -0.53% | - |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | -5.05% | - |
| Oct 2, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.94 | 8.79% | 474 |
| Oct 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | - | - |
| Sep 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.55% | - |
| Sep 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 0.55% | - |
| Sep 26, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 1.11% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.77 | 4.05% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.70 | -0.57% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.71 | 2.96% | - |
| Sep 22, 2025 | 1.81 | 1.81 | 1.69 | 1.69 | 1.66 | -0.59% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.67 | - | - |
| Sep 18, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.67 | -0.58% | - |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 0.59% | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.67 | -3.95% | - |
| Sep 15, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.74 | -6.84% | - |
| Sep 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | - | - |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -2.06% | - |
| Sep 10, 2025 | 1.89 | 2.12 | 1.78 | 1.94 | 1.90 | 2.65% | 6,952 |
| Sep 9, 2025 | 1.84 | 1.89 | 1.77 | 1.89 | 1.85 | 6.18% | - |
| Sep 8, 2025 | 1.92 | 1.92 | 1.78 | 1.78 | 1.75 | -7.77% | - |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | - | - |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 1.58% | - |
| Sep 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | 3.83% | - |
| Sep 2, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.80 | -3.17% | - |
| Sep 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | 2.16% | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.82 | -2.12% | - |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | 3.28% | - |
| Aug 27, 2025 | 1.91 | 1.91 | 1.83 | 1.83 | 1.80 | 1.10% | - |
| Aug 26, 2025 | 1.93 | 1.93 | 1.81 | 1.81 | 1.78 | -5.73% | - |
| Aug 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | -0.52% | - |
| Aug 22, 2025 | 1.93 | 1.93 | 1.89 | 1.93 | 1.89 | 6.63% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.78 | -0.55% | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.79 | -1.62% | - |
| Aug 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.82 | -10.19% | - |
| Aug 18, 2025 | 1.85 | 2.06 | 1.80 | 2.06 | 2.02 | 13.81% | 8 |
| Aug 15, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.78 | -0.55% | - |
| Aug 14, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.79 | -2.67% | - |
| Aug 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 2.19% | - |
| Aug 12, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.80 | 1.67% | - |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | - | - |
| Aug 8, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.77 | -6.25% | - |
| Aug 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 2.67% | - |
| Aug 6, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.84 | 0.54% | - |
| Aug 5, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.83 | -0.53% | - |
| Aug 4, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.84 | - | - |
| Aug 1, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.84 | -0.53% | - |
| Jul 31, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.84 | 0.53% | - |
| Jul 30, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.84 | -2.60% | - |
| Jul 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 0.52% | - |
| Jul 28, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.87 | 1.60% | - |
| Jul 25, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.84 | -0.53% | - |
| Jul 24, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.85 | -3.08% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | 3.72% | - |
| Jul 22, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.84 | -1.05% | - |
| Jul 21, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.86 | 0.53% | - |