Skip to main content
Stoneridge, Inc. (FRA:SRI)
Germany flag Germany · Delayed Price · Currency is EUR
0.191
-0.002 (-1.04%)
At close: Dec 4, 2025

Stoneridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.190.19--1.57%-
Dec 4, 20250.190.200.190.19--1.04%24
Dec 3, 20250.190.190.190.19-2.12%4,702
Dec 2, 20250.190.200.190.19-0.53%4,702
Dec 1, 20250.190.190.190.19-7.43%100
Nov 28, 20250.180.180.180.18--1.13%100
Nov 27, 20250.180.180.180.18-1.14%-
Nov 26, 20250.180.180.180.18--11.17%100
Nov 25, 20250.200.200.200.20--100
Nov 24, 20250.200.200.200.20--100
Nov 21, 20250.200.200.200.20--0.51%100
Nov 20, 20250.200.200.200.20-0.51%-
Nov 19, 20250.200.200.200.20--100
Nov 18, 20250.200.200.200.20--100
Nov 17, 20250.200.200.200.20--1.01%-
Nov 14, 20250.200.200.200.20--0.50%100
Nov 13, 20250.200.200.200.20--2.91%100
Nov 12, 20250.210.210.210.21--100
Nov 11, 20250.210.210.210.21--100
Nov 10, 20250.200.210.200.21-3.52%-
Nov 7, 20250.200.200.200.20--0.50%100
Nov 6, 20250.200.200.200.20--1.96%100
Nov 5, 20250.200.200.200.20--0.97%100
Nov 4, 20250.200.210.200.21--100
Nov 3, 20250.210.210.210.21--100
Oct 31, 20250.210.210.210.21--3.74%100
Oct 30, 20250.210.210.210.21-0.94%-
Oct 29, 20250.210.210.210.21--100
Oct 28, 20250.210.210.210.21-1.92%-
Oct 27, 20250.210.210.210.21--0.95%100
Oct 24, 20250.210.210.210.21-1.94%100
Oct 23, 20250.210.210.210.21-7.29%100
Oct 22, 20250.190.190.190.19--4.00%100
Oct 21, 20250.200.200.200.20-1.52%-
Oct 20, 20250.200.200.200.20-2.60%100
Oct 17, 20250.190.190.190.19--3.52%100
Oct 16, 20250.200.210.200.20--100
Oct 15, 20250.200.200.200.20-1.53%-
Oct 14, 20250.200.200.200.20-0.51%678
Oct 13, 20250.190.200.190.20--1.02%938
Oct 10, 20250.200.200.200.20-0.51%938
Oct 9, 20250.200.200.200.20--0.51%-
Oct 8, 20250.190.200.190.20--7.08%29,750
Oct 7, 20250.190.210.190.21-7.61%29,750
Oct 6, 20250.200.200.200.20--1.01%-
Oct 3, 20250.200.200.200.20--2.45%811
Oct 2, 20250.200.200.200.20-2.00%-
Oct 1, 20250.200.200.200.20-2.04%811
Sep 30, 20250.200.200.200.20--3.92%811
Sep 29, 20250.200.200.200.20-0.99%-
Sep 26, 20250.200.200.200.20-1.00%7,623
Sep 25, 20250.200.200.200.20---
Sep 24, 20250.200.200.200.20---
Sep 23, 20250.200.200.200.20--5.66%7,623
Sep 22, 20250.210.210.210.21--7,623
Sep 19, 20250.210.210.210.21--7,623
Sep 18, 20250.210.210.210.21--0.93%7,623
Sep 17, 20250.210.210.210.21--7,623
Sep 16, 20250.210.210.210.21-2.88%7,623
Sep 15, 20250.210.210.210.21--3.70%7,623
Sep 12, 20250.220.220.220.22--0.92%7,623
Sep 11, 20250.220.220.220.22--7,623
Sep 10, 20250.220.220.220.22-0.93%7,623
Sep 9, 20250.220.220.220.22--7,623
Sep 8, 20250.220.220.220.22--0.92%-
Sep 5, 20250.220.220.220.22--7,623
Sep 4, 20250.220.220.220.22--2.68%7,623
Sep 3, 20250.220.220.220.22-0.90%7,623
Sep 2, 20250.220.220.220.22-2.78%7,623
Sep 1, 20250.220.220.220.22--7,623
Aug 29, 20250.220.220.220.22--0.92%7,623
Aug 28, 20250.220.220.220.22--4.39%7,623
Aug 27, 20250.230.230.230.23---
Aug 26, 20250.230.230.230.23---
Aug 25, 20250.230.230.230.23-0.88%-
Aug 22, 20250.230.230.230.23--0.88%7,623
Aug 21, 20250.230.230.230.23--10.24%7,623
Aug 20, 20250.250.250.250.25-2.42%7,623
Aug 19, 20250.250.250.250.25--0.80%7,623
Aug 18, 20250.250.250.250.25--0.79%7,623
Aug 15, 20250.250.250.250.25-5.00%7,623
Aug 14, 20250.240.240.240.24-0.84%7,623
Aug 13, 20250.240.240.240.24-2.59%7,623
Aug 12, 20250.230.230.230.23-0.87%7,623
Aug 11, 20250.230.230.230.23--7,623
Aug 8, 20250.230.230.230.23--0.86%7,623
Aug 7, 20250.230.230.230.23-0.87%7,623
Aug 6, 20250.230.230.230.23--7,623
Aug 5, 20250.230.230.230.23-0.88%7,623
Aug 4, 20250.230.230.230.23--0.87%7,623
Aug 1, 20250.230.230.230.23-2.68%7,623
Jul 31, 20250.220.220.220.22--1.75%-
Jul 30, 20250.230.230.230.23--5.00%7,623
Jul 29, 20250.240.240.240.24--0.83%7,623
Jul 28, 20250.240.240.240.24--6.20%7,623
Jul 25, 20250.260.260.260.26-1.57%7,623
Jul 24, 20250.250.250.250.25---
Jul 23, 20250.250.250.250.25--2.31%7,623
Jul 22, 20250.260.260.260.26-3.17%7,623
Jul 21, 20250.250.250.250.25--7,623