Standard Motor Products, Inc. (FRA:SRU)
Germany
· Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
At close: Dec 4, 2025
Standard Motor Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Dec 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Dec 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Nov 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Nov 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Nov 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 34 |
| Nov 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Nov 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Nov 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| Nov 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | 1.82% | - |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 0.61% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | -0.61% | - |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 1.85% | - |
| Nov 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | -1.82% | - |
| Nov 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 1.23% | - |
| Nov 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 2.52% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -0.62% | - |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -5.88% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | 1.80% | 442 |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -2.34% | - |
| Oct 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | - | - |
| Oct 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | -5.00% | - |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.71 | 0.56% | - |
| Oct 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | 2.29% | - |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | -0.57% | - |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 1.73% | - |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | 1.76% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | 2.41% | - |
| Oct 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -1.19% | - |
| Oct 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | 0.60% | - |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | 2.45% | - |
| Oct 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | -1.21% | - |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | -1.20% | - |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -1.18% | - |
| Oct 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | - | - |
| Oct 8, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | -1.74% | - |
| Oct 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | -2.82% | - |
| Oct 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | 1.72% | - |
| Oct 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | - | - |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | 1.16% | - |
| Oct 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | 1.18% | - |
| Sep 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -1.16% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.13 | 1.78% | 176 |
| Sep 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | 0.60% | - |
| Sep 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | - | - |
| Sep 24, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.33 | 1.20% | 27 |
| Sep 23, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -0.60% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -2.34% | - |
| Sep 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | - | - |
| Sep 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | 1.18% | - |
| Sep 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | -1.74% | - |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | - | - |
| Sep 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | -1.15% | - |
| Sep 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | 2.35% | - |
| Sep 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -1.16% | - |
| Sep 9, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | 1.18% | - |
| Sep 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -0.58% | - |
| Sep 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | 1.79% | - |
| Sep 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | -0.59% | - |
| Sep 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | 3.05% | - |
| Sep 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | - | - |
| Sep 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | -0.61% | - |
| Aug 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | -1.79% | - |
| Aug 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | 1.20% | - |
| Aug 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | 1.22% | - |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | -0.61% | - |
| Aug 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 3.13% | - |
| Aug 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -1.23% | - |
| Aug 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | -0.61% | - |
| Aug 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 1.88% | - |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -1.84% | - |
| Aug 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | -1.81% | - |
| Aug 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -2.92% | - |
| Aug 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.66 | 3.64% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.48 | 3.13% | - |
| Aug 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | - | - |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | 2.56% | - |
| Aug 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.71 | -0.64% | - |
| Aug 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 3.97% | - |
| Aug 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | 11.03% | - |
| Aug 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.77 | 3.82% | - |
| Aug 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.79 | - | - |
| Aug 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.79 | -7.09% | - |
| Jul 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.76 | 1.44% | - |
| Jul 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.37 | - | - |
| Jul 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.37 | - | - |
| Jul 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.37 | -0.71% | - |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | -0.71% | - |
| Jul 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.76 | 2.92% | - |
| Jul 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.97 | 1.48% | - |
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.58 | 0.75% | - |
| Jul 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.38 | -3.60% | - |