Skip to main content
Super Group Limited (FRA:S8G1)
Germany flag Germany · Delayed Price · Currency is EUR
0.975
-0.035 (-3.47%)
Last updated: Dec 5, 2025, 8:02 AM CET

Super Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.980.980.980.980.98-3.47%-
Dec 4, 20251.011.011.011.011.019.78%-
Dec 3, 20250.920.920.920.920.92-4.17%-
Dec 2, 20250.960.960.960.960.962.13%-
Dec 1, 20250.940.940.940.940.943.30%-
Nov 28, 20250.910.910.910.910.91-1.09%-
Nov 27, 20250.920.920.920.920.92--
Nov 26, 20250.920.920.920.920.920.55%-
Nov 25, 20250.920.920.920.920.920.55%-
Nov 24, 20250.910.910.910.910.911.11%-
Nov 21, 20250.900.900.900.900.90--
Nov 20, 20250.900.900.900.900.904.05%-
Nov 19, 20250.870.870.870.870.87-0.57%-
Nov 18, 20250.870.870.870.870.87--
Nov 17, 20250.870.870.870.870.870.58%-
Nov 14, 20250.870.870.870.870.87--
Nov 13, 20250.870.870.870.870.871.17%-
Nov 12, 20250.860.860.860.860.861.79%-
Nov 11, 20250.840.840.840.840.84-2.33%-
Nov 10, 20250.840.860.840.860.862.99%540
Nov 7, 20250.840.840.840.840.84--
Nov 6, 20250.840.840.840.840.844.37%-
Nov 5, 20250.800.800.800.800.80--
Nov 4, 20250.800.800.800.800.80-0.62%-
Nov 3, 20250.810.810.810.810.811.90%-
Oct 31, 20250.790.790.790.790.792.60%-
Oct 30, 20250.770.770.770.770.77--
Oct 29, 20250.770.770.770.770.774.76%-
Oct 28, 20250.740.740.740.740.74-2.00%-
Oct 27, 20250.750.750.750.750.75-0.66%-
Oct 24, 20250.760.760.760.760.760.67%-
Oct 23, 20250.750.750.750.750.75--
Oct 22, 20250.750.750.750.750.75-1.96%-
Oct 21, 20250.770.770.770.770.771.32%7,246
Oct 20, 20250.760.760.760.760.76-0.66%-
Oct 17, 20250.760.760.760.760.76-0.65%-
Oct 16, 20250.770.770.770.770.772.00%-
Oct 15, 20250.750.750.750.750.751.35%-
Oct 14, 20250.740.740.740.740.744.23%-
Oct 13, 20250.710.710.710.710.710.71%-
Oct 10, 20250.710.710.710.710.712.17%-
Oct 9, 20250.690.690.690.690.693.76%-
Oct 8, 20250.670.670.670.670.67--
Oct 7, 20250.670.670.670.670.671.53%-
Oct 6, 20250.660.660.660.660.663.97%-
Oct 3, 20250.630.630.630.630.63-5.97%-
Oct 2, 20250.630.670.630.670.677.20%175
Oct 1, 20250.630.630.630.630.63--
Sep 30, 20250.630.630.630.630.63--
Sep 29, 20250.630.630.630.630.63--
Sep 26, 20250.630.630.630.630.63-1.57%-
Sep 25, 20250.640.640.640.640.64--
Sep 24, 20250.640.640.640.640.64-0.78%-
Sep 23, 20250.640.640.640.640.64-2.29%-
Sep 22, 20250.660.660.660.660.66--
Sep 19, 20250.660.660.660.660.660.77%-
Sep 18, 20250.650.650.650.650.650.78%-
Sep 17, 20250.650.650.650.650.65-1.53%-
Sep 16, 20250.660.660.660.660.66--
Sep 15, 20250.660.660.660.660.661.55%-
Sep 12, 20250.650.650.650.650.65-2.27%-
Sep 11, 20250.660.660.660.660.66-1.49%-
Sep 10, 20250.670.670.670.670.67-2.90%-
Sep 9, 20250.690.690.690.690.690.73%-
Sep 8, 20250.690.690.690.690.690.74%-
Sep 5, 20250.680.680.680.680.68-1.45%-
Sep 4, 20250.690.690.690.690.69-1.43%-
Sep 3, 20250.700.700.700.700.70-2.78%-
Sep 2, 20250.700.720.700.720.724.35%207
Sep 1, 20250.690.690.690.690.692.99%-
Aug 29, 20250.670.670.670.670.67--
Aug 28, 20250.670.670.670.670.670.75%-
Aug 27, 20250.670.670.670.670.67-1.48%-
Aug 26, 20250.680.680.680.680.68--
Aug 25, 20250.680.680.680.680.680.75%-
Aug 22, 20250.670.670.670.670.67--
Aug 21, 20250.670.670.670.670.67-0.74%-
Aug 20, 20250.680.680.680.680.68-0.74%-
Aug 19, 20250.680.680.680.680.68-3.55%-
Aug 18, 20250.710.710.710.710.71--
Aug 15, 20250.710.710.710.710.71--
Aug 14, 20250.710.710.710.710.71--
Aug 13, 20250.710.710.710.710.711.44%-
Aug 12, 20250.700.700.700.700.70--
Aug 11, 20250.700.700.700.700.70-2.11%-
Aug 8, 20250.710.710.710.710.71-6.58%-
Aug 7, 20250.760.760.760.760.760.66%-
Aug 6, 20250.760.760.760.760.76-0.66%4,978
Aug 5, 20250.760.760.760.760.76-2.56%-
Aug 4, 20250.780.780.780.780.781.30%-
Aug 1, 20250.770.770.770.770.77-2.53%-
Jul 31, 20250.790.790.790.790.790.64%-
Jul 30, 20250.790.790.790.790.79--
Jul 29, 20250.790.790.790.790.790.64%-
Jul 28, 20250.780.780.780.780.78-1.27%-
Jul 25, 20250.790.790.790.790.790.64%-
Jul 24, 20250.790.790.790.790.79-4.85%-
Jul 23, 20250.830.830.830.830.83-1.79%-
Jul 22, 20250.840.840.840.840.84--
Jul 21, 20250.840.840.840.840.840.60%-