Sturm, Ruger & Company, Inc. (FRA:ST2)
Germany
· Delayed Price · Currency is EUR 27.20
+0.60 (2.26%)
Last updated: Dec 5, 2025, 8:10 AM CET
Sturm, Ruger & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Dec 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Dec 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Dec 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 25, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 50 |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Nov 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Nov 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.77 | -3.01% | - |
| Nov 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | -1.48% | - |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.96 | -3.57% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.96 | -3.45% | - |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -3.33% | - |
| Nov 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.96 | -14.29% | - |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | -2.78% | - |
| Nov 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | 2.27% | - |
| Nov 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.15 | -3.30% | - |
| Nov 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | -2.15% | - |
| Oct 31, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.15 | - | - |
| Oct 30, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.15 | -3.63% | - |
| Oct 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | -2.53% | - |
| Oct 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.55 | -0.50% | - |
| Oct 27, 2025 | 40.20 | 40.20 | 39.80 | 39.80 | 39.75 | 1.02% | - |
| Oct 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.35 | 2.60% | - |
| Oct 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.35 | 1.59% | - |
| Oct 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.75 | - | - |
| Oct 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.75 | -0.53% | - |
| Oct 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.95 | -1.55% | - |
| Oct 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | -2.53% | - |
| Oct 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.55 | -1.49% | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | 2.03% | - |
| Oct 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.35 | 1.55% | - |
| Oct 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.75 | -2.51% | - |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.75 | - | - |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.75 | 3.11% | - |
| Oct 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.55 | 1.58% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.95 | 1.06% | - |
| Oct 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.55 | 0.53% | - |
| Oct 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.35 | - | - |
| Oct 2, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.35 | 2.75% | - |
| Oct 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | 1.11% | - |
| Sep 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | -1.64% | - |
| Sep 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.55 | 2.23% | - |
| Sep 26, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.75 | 0.56% | - |
| Sep 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.55 | - | - |
| Sep 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.55 | 5.33% | - |
| Sep 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.75 | 1.20% | - |
| Sep 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 1.21% | - |
| Sep 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.96 | 0.61% | - |
| Sep 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | - | - |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 2.50% | - |
| Sep 16, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 31.96 | 2.56% | 30 |
| Sep 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - | - |
| Sep 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -3.11% | - |
| Sep 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.16 | 8.78% | - |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.56 | -0.67% | - |
| Sep 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | - | - |
| Sep 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | 1.36% | - |
| Sep 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | 1.38% | - |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | - | - |
| Sep 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -1.36% | - |
| Sep 2, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.36 | 1.38% | - |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -0.68% | - |
| Aug 29, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.16 | -1.35% | - |
| Aug 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.56 | -0.67% | - |
| Aug 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.76 | 0.68% | - |
| Aug 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.56 | 0.68% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | 2.08% | - |
| Aug 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - | - |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | - | - |
| Aug 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | 0.70% | - |
| Aug 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.56 | -0.69% | - |
| Aug 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.76 | -2.04% | - |
| Aug 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.36 | - | - |
| Aug 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | 2.80% | - |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 1.42% | - |
| Aug 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | 0.71% | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.83 | - | - |
| Aug 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.83 | -0.71% | - |
| Aug 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | -1.40% | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 2.14% | - |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.83 | 3.70% | - |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | -8.16% | - |
| Aug 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | -1.34% | - |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | -0.67% | - |
| Jul 30, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.82 | 0.67% | - |
| Jul 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | -0.67% | - |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | 2.04% | - |
| Jul 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | -2.65% | - |
| Jul 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 1.34% | - |
| Jul 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | 1.36% | - |
| Jul 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | -0.68% | - |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | -1.99% | - |