Strix Group Plc (FRA:SG9)
Germany
· Delayed Price · Currency is EUR 0.388
+0.002 (0.52%)
Last updated: Dec 5, 2025, 8:04 AM CET
Strix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.12% | - |
| Dec 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.07% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Nov 26, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.11% | - |
| Nov 25, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.66% | - |
| Nov 24, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.59% | - |
| Nov 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 18, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.30% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Nov 14, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.13% | - |
| Nov 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Nov 11, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.65% | - |
| Nov 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.72% | - |
| Nov 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Nov 6, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.89% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.10% | - |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.11% | - |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 29, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.74% | - |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 27, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.60% | - |
| Oct 24, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.57% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Oct 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.51% | - |
| Oct 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.99% | - |
| Oct 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.43% | - |
| Oct 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.37% | - |
| Oct 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.94% | - |
| Oct 7, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.50% | - |
| Oct 6, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.38% | - |
| Oct 3, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Oct 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.46% | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -7.31% | - |
| Sep 30, 2025 | 0.51 | 0.51 | 0.44 | 0.44 | 0.44 | -13.27% | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Sep 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -6.36% | - |
| Sep 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Sep 23, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.83% | - |
| Sep 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Sep 19, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | - |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 17, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.91% | 1,000 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Sep 15, 2025 | 0.47 | 0.55 | 0.47 | 0.49 | 0.49 | 2.95% | 500 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 9, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.30% | - |
| Sep 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.70% | - |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Sep 2, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.47% | - |
| Sep 1, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.71% | - |
| Aug 29, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.94% | - |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 27, 2025 | 0.47 | 0.53 | 0.47 | 0.49 | 0.49 | 3.40% | 1,500 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.18% | - |
| Aug 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.62% | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Aug 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.92% | - |
| Aug 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.91% | - |
| Aug 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.67% | - |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Aug 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 4, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.69% | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -4.84% | - |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Jul 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.35% | - |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.41% | - |
| Jul 22, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.26% | - |
| Jul 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | - |
| Jul 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |