Samara Asset Group plc (FRA:SRAG)
Germany
· Delayed Price · Currency is EUR 2.290
-0.040 (-1.72%)
Last updated: Apr 29, 2026, 8:01 AM CET
Samara Asset Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | - | -1.72% | - |
| Apr 28, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.87% | - |
| Apr 27, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 24, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - | - |
| Apr 23, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | - |
| Apr 22, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 14.50% | - |
| Apr 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Apr 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| Apr 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Apr 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Apr 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -7.73% | - |
| Apr 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | - |
| Apr 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -6.93% | - |
| Apr 9, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.76% | - |
| Apr 8, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 5.58% | - |
| Apr 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -7.33% | - |
| Apr 2, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Apr 1, 2026 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | 9.01% | 300 |
| Mar 31, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Mar 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Mar 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 8.41% | - |
| Mar 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |
| Mar 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.32% | - |
| Mar 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Mar 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Mar 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Mar 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Mar 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Mar 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Mar 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Mar 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | - |
| Mar 10, 2026 | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | 5.29% | 1,301 |
| Mar 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Mar 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | - |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | - |
| Mar 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 7.18% | - |
| Mar 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Feb 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Feb 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Feb 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 8.05% | - |
| Feb 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Feb 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Feb 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Feb 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.33% | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 1,000 |
| Feb 10, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | -2.88% | 600 |
| Feb 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Feb 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -6.48% | - |
| Feb 4, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Feb 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jan 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -9.65% | - |
| Jan 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.54% | - |
| Jan 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jan 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Jan 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Jan 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Jan 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jan 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.22% | - |
| Jan 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jan 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.98% | - |
| Jan 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | - |
| Jan 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Jan 14, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Jan 13, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -10.14% | - |
| Jan 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Jan 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jan 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Jan 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Jan 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jan 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jan 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 42.11% | - |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Dec 29, 2025 | 2.04 | 2.04 | 1.83 | 1.87 | 1.87 | -14.22% | 3,878 |
| Dec 23, 2025 | 1.89 | 2.18 | 1.89 | 2.18 | 2.18 | 15.96% | 1,970 |
| Dec 22, 2025 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 2,885 |
| Dec 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | - |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -15.91% | - |
| Dec 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.57% | - |
| Dec 15, 2025 | 2.22 | 2.46 | 2.22 | 2.46 | 2.46 | 12.84% | 1,450 |
| Dec 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Dec 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Dec 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Dec 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Dec 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Dec 5, 2025 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | - | 250 |
| Dec 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 6.53% | - |
| Dec 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -15.68% | - |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |