Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
22.46
-0.35 (-1.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
Sportradar Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.74 | 23.13 | 22.35 | 22.46 | 22.46 | -1.53% | 1,415,322 |
| Dec 4, 2025 | 22.82 | 23.05 | 22.57 | 22.81 | 22.81 | -0.18% | 903,226 |
| Dec 3, 2025 | 21.98 | 23.24 | 21.98 | 22.85 | 22.85 | 3.91% | 1,587,793 |
| Dec 2, 2025 | 22.00 | 22.32 | 21.89 | 21.99 | 21.99 | 0.23% | 1,413,121 |
| Dec 1, 2025 | 21.70 | 22.29 | 21.64 | 21.94 | 21.94 | -0.27% | 1,531,828 |
| Nov 28, 2025 | 21.72 | 22.06 | 21.63 | 22.00 | 22.00 | 1.34% | 445,893 |
| Nov 26, 2025 | 21.91 | 22.15 | 21.62 | 21.71 | 21.71 | - | 1,379,511 |
| Nov 25, 2025 | 21.42 | 21.76 | 21.16 | 21.71 | 21.71 | 0.88% | 1,824,332 |
| Nov 24, 2025 | 21.71 | 21.71 | 21.06 | 21.52 | 21.52 | -0.60% | 1,546,423 |
| Nov 21, 2025 | 21.44 | 21.91 | 21.07 | 21.65 | 21.65 | 2.56% | 1,963,894 |
| Nov 20, 2025 | 22.07 | 22.14 | 20.12 | 21.11 | 21.11 | -2.72% | 7,111,740 |
| Nov 19, 2025 | 22.14 | 22.16 | 21.65 | 21.70 | 21.70 | -1.81% | 1,031,863 |
| Nov 18, 2025 | 21.70 | 22.35 | 21.66 | 22.10 | 22.10 | 1.33% | 1,015,933 |
| Nov 17, 2025 | 22.33 | 22.46 | 21.66 | 21.81 | 21.81 | -2.33% | 1,783,465 |
| Nov 14, 2025 | 22.26 | 22.48 | 21.83 | 22.33 | 22.33 | -1.37% | 1,882,372 |
| Nov 13, 2025 | 22.75 | 22.96 | 22.24 | 22.64 | 22.64 | -1.52% | 2,202,989 |
| Nov 12, 2025 | 23.07 | 23.44 | 22.90 | 22.99 | 22.99 | 0.48% | 1,246,431 |
| Nov 11, 2025 | 22.76 | 23.04 | 22.61 | 22.88 | 22.88 | 0.75% | 1,487,570 |
| Nov 10, 2025 | 23.46 | 23.89 | 22.63 | 22.71 | 22.71 | -1.13% | 2,227,973 |
| Nov 7, 2025 | 22.47 | 22.97 | 22.21 | 22.97 | 22.97 | 0.48% | 2,533,233 |
| Nov 6, 2025 | 23.38 | 23.57 | 22.75 | 22.86 | 22.86 | -2.22% | 2,286,644 |
| Nov 5, 2025 | 25.00 | 25.57 | 22.83 | 23.38 | 23.38 | -8.60% | 8,635,971 |
| Nov 4, 2025 | 25.86 | 26.08 | 25.54 | 25.58 | 25.58 | -1.95% | 2,751,577 |
| Nov 3, 2025 | 25.30 | 26.19 | 25.05 | 26.09 | 26.09 | 1.87% | 2,664,645 |
| Oct 31, 2025 | 26.00 | 26.35 | 25.44 | 25.61 | 25.61 | 0.47% | 1,502,611 |
| Oct 30, 2025 | 25.89 | 26.22 | 25.08 | 25.49 | 25.49 | -2.49% | 2,582,695 |
| Oct 29, 2025 | 26.42 | 26.56 | 25.95 | 26.14 | 26.14 | -1.88% | 1,548,809 |
| Oct 28, 2025 | 27.06 | 27.11 | 26.32 | 26.64 | 26.64 | -1.73% | 1,668,257 |
| Oct 27, 2025 | 27.27 | 27.45 | 27.00 | 27.11 | 27.11 | 0.30% | 1,009,794 |
| Oct 24, 2025 | 27.72 | 27.74 | 26.67 | 27.03 | 27.03 | -1.46% | 1,778,211 |
| Oct 23, 2025 | 27.30 | 27.79 | 27.15 | 27.43 | 27.43 | -0.27% | 2,613,563 |
| Oct 22, 2025 | 26.42 | 27.85 | 26.42 | 27.51 | 27.51 | 1.83% | 2,334,807 |
| Oct 21, 2025 | 26.07 | 27.21 | 25.89 | 27.01 | 27.01 | 3.09% | 2,367,278 |
| Oct 20, 2025 | 26.83 | 27.20 | 25.86 | 26.20 | 26.20 | -0.57% | 1,346,710 |
| Oct 17, 2025 | 26.91 | 27.09 | 26.20 | 26.35 | 26.35 | -2.08% | 1,269,903 |
| Oct 16, 2025 | 27.52 | 27.84 | 26.51 | 26.91 | 26.91 | -2.18% | 2,472,017 |
| Oct 15, 2025 | 26.59 | 27.74 | 26.47 | 27.51 | 27.51 | 4.09% | 4,285,877 |
| Oct 14, 2025 | 24.91 | 26.46 | 24.89 | 26.43 | 26.43 | 4.92% | 3,596,803 |
| Oct 13, 2025 | 24.40 | 25.25 | 24.37 | 25.19 | 25.19 | 3.88% | 2,252,515 |
| Oct 10, 2025 | 25.05 | 25.10 | 24.10 | 24.25 | 24.25 | -4.07% | 4,443,538 |
| Oct 9, 2025 | 25.70 | 25.88 | 25.09 | 25.28 | 25.28 | -0.90% | 1,955,034 |
| Oct 8, 2025 | 25.45 | 25.57 | 24.71 | 25.51 | 25.51 | 0.31% | 2,541,668 |
| Oct 7, 2025 | 25.54 | 25.75 | 25.11 | 25.43 | 25.43 | -0.59% | 2,190,506 |
| Oct 6, 2025 | 26.50 | 26.50 | 25.44 | 25.58 | 25.58 | -3.18% | 3,282,865 |
| Oct 3, 2025 | 27.40 | 27.40 | 26.34 | 26.42 | 26.42 | -0.60% | 2,201,033 |
| Oct 2, 2025 | 26.60 | 26.80 | 26.31 | 26.58 | 26.58 | 0.26% | 2,439,065 |
| Oct 1, 2025 | 26.76 | 26.76 | 25.91 | 26.51 | 26.51 | -1.45% | 3,594,386 |
| Sep 30, 2025 | 28.50 | 28.58 | 26.15 | 26.90 | 26.90 | -5.81% | 7,566,980 |
| Sep 29, 2025 | 29.11 | 29.41 | 28.51 | 28.56 | 28.56 | -1.42% | 1,910,902 |
| Sep 26, 2025 | 29.37 | 29.46 | 28.62 | 28.97 | 28.97 | -1.19% | 2,148,587 |
| Sep 25, 2025 | 29.21 | 29.56 | 28.86 | 29.32 | 29.32 | -0.74% | 1,769,531 |
| Sep 24, 2025 | 30.00 | 30.10 | 29.22 | 29.54 | 29.54 | -1.80% | 1,860,235 |
| Sep 23, 2025 | 29.82 | 31.18 | 29.47 | 30.08 | 30.08 | 1.18% | 3,280,018 |
| Sep 22, 2025 | 30.02 | 30.30 | 29.48 | 29.73 | 29.73 | -1.36% | 1,266,954 |
| Sep 19, 2025 | 29.82 | 30.24 | 29.63 | 30.14 | 30.14 | 2.27% | 2,467,543 |
| Sep 18, 2025 | 28.99 | 29.84 | 28.95 | 29.47 | 29.47 | 1.87% | 1,606,412 |
| Sep 17, 2025 | 30.32 | 30.44 | 28.59 | 28.93 | 28.93 | -4.33% | 3,270,032 |
| Sep 16, 2025 | 29.99 | 30.37 | 29.40 | 30.24 | 30.24 | 0.97% | 1,482,122 |
| Sep 15, 2025 | 30.39 | 30.72 | 29.93 | 29.95 | 29.95 | -1.25% | 1,172,080 |
| Sep 12, 2025 | 30.35 | 30.47 | 29.99 | 30.33 | 30.33 | 1.10% | 915,217 |
| Sep 11, 2025 | 31.33 | 31.35 | 29.80 | 30.00 | 30.00 | -3.97% | 2,600,465 |
| Sep 10, 2025 | 31.50 | 31.65 | 31.22 | 31.24 | 31.24 | 0.19% | 924,029 |
| Sep 9, 2025 | 30.90 | 31.27 | 30.52 | 31.18 | 31.18 | 0.61% | 1,349,227 |
| Sep 8, 2025 | 30.88 | 31.50 | 30.22 | 30.99 | 30.99 | 0.39% | 2,706,489 |
| Sep 5, 2025 | 30.70 | 30.90 | 30.31 | 30.87 | 30.87 | -0.10% | 1,958,974 |
| Sep 4, 2025 | 30.76 | 30.96 | 30.37 | 30.90 | 30.90 | 1.25% | 1,218,704 |
| Sep 3, 2025 | 31.00 | 31.06 | 30.39 | 30.52 | 30.52 | -0.97% | 1,376,516 |
| Sep 2, 2025 | 30.57 | 30.99 | 29.75 | 30.82 | 30.82 | -0.39% | 1,130,504 |
| Aug 29, 2025 | 31.50 | 31.50 | 30.37 | 30.94 | 30.94 | -1.24% | 1,204,665 |
| Aug 28, 2025 | 31.39 | 31.69 | 31.21 | 31.33 | 31.33 | 0.13% | 933,974 |
| Aug 27, 2025 | 31.73 | 31.83 | 31.25 | 31.29 | 31.29 | -1.57% | 888,391 |
| Aug 26, 2025 | 31.88 | 32.01 | 31.38 | 31.79 | 31.79 | 0.82% | 1,061,628 |
| Aug 25, 2025 | 31.70 | 32.22 | 31.46 | 31.53 | 31.53 | -0.32% | 1,137,709 |
| Aug 22, 2025 | 31.23 | 31.91 | 30.88 | 31.63 | 31.63 | 1.48% | 1,541,236 |
| Aug 21, 2025 | 30.32 | 31.43 | 30.25 | 31.17 | 31.17 | 2.80% | 2,308,736 |
| Aug 20, 2025 | 30.12 | 30.42 | 29.52 | 30.32 | 30.32 | -0.10% | 1,604,059 |
| Aug 19, 2025 | 31.80 | 31.82 | 30.12 | 30.35 | 30.35 | -2.97% | 1,519,846 |
| Aug 18, 2025 | 31.05 | 31.56 | 30.91 | 31.28 | 31.28 | 0.90% | 1,782,101 |
| Aug 15, 2025 | 30.99 | 31.21 | 30.41 | 31.00 | 31.00 | -0.58% | 1,309,597 |
| Aug 14, 2025 | 30.87 | 31.59 | 30.46 | 31.18 | 31.18 | 1.04% | 1,730,312 |
| Aug 13, 2025 | 29.12 | 31.00 | 29.12 | 30.86 | 30.86 | 6.45% | 2,906,697 |
| Aug 12, 2025 | 28.11 | 29.05 | 28.06 | 28.99 | 28.99 | 3.09% | 2,669,354 |
| Aug 11, 2025 | 27.68 | 28.67 | 27.48 | 28.12 | 28.12 | 1.79% | 1,461,191 |
| Aug 8, 2025 | 27.86 | 27.86 | 26.84 | 27.63 | 27.63 | -1.52% | 1,923,104 |
| Aug 7, 2025 | 28.45 | 28.50 | 27.59 | 28.05 | 28.05 | -1.37% | 1,498,528 |
| Aug 6, 2025 | 27.50 | 28.61 | 27.12 | 28.44 | 28.44 | 2.16% | 2,946,108 |
| Aug 5, 2025 | 29.78 | 29.78 | 26.25 | 27.84 | 27.84 | -5.72% | 6,776,490 |
| Aug 4, 2025 | 29.86 | 30.11 | 29.48 | 29.53 | 29.53 | -0.14% | 1,461,899 |
| Aug 1, 2025 | 29.03 | 29.87 | 28.40 | 29.57 | 29.57 | - | 2,041,215 |
| Jul 31, 2025 | 29.55 | 29.78 | 29.39 | 29.57 | 29.57 | 0.82% | 1,181,732 |
| Jul 30, 2025 | 28.22 | 29.37 | 28.06 | 29.33 | 29.33 | 5.07% | 1,635,885 |
| Jul 29, 2025 | 28.07 | 28.15 | 27.76 | 27.92 | 27.92 | -0.30% | 1,202,035 |
| Jul 28, 2025 | 28.50 | 28.69 | 27.98 | 28.00 | 28.00 | -1.79% | 1,412,583 |
| Jul 25, 2025 | 28.27 | 28.72 | 28.16 | 28.51 | 28.51 | 1.28% | 1,282,411 |
| Jul 24, 2025 | 28.55 | 28.62 | 27.84 | 28.15 | 28.15 | -1.44% | 2,231,669 |
| Jul 23, 2025 | 28.69 | 29.02 | 28.06 | 28.56 | 28.56 | -1.52% | 2,388,315 |
| Jul 22, 2025 | 29.66 | 29.98 | 28.67 | 29.00 | 29.00 | -2.68% | 2,903,613 |
| Jul 21, 2025 | 30.28 | 30.46 | 29.58 | 29.80 | 29.80 | -1.50% | 1,354,594 |
| Jul 18, 2025 | 30.36 | 30.58 | 30.05 | 30.26 | 30.26 | -0.33% | 1,703,334 |
| Jul 17, 2025 | 30.08 | 30.63 | 29.82 | 30.36 | 30.36 | 1.35% | 1,605,055 |