Skip to main content
Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
14.85
+0.40 (2.77%)
At close: Jun 26, 2026, 4:00 PM EDT
15.00
+0.15 (1.01%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Sportradar Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5415.0614.4814.8514.852.77%2,759,693
Jun 25, 202614.7214.8714.3714.4514.45-2.23%1,371,712
Jun 24, 202614.7115.1714.7114.7814.780.54%1,661,445
Jun 23, 202614.5015.2414.5014.7014.700.82%2,033,936
Jun 22, 202614.9015.1614.5614.5814.58-3.19%1,421,276
Jun 18, 202614.9715.2414.6515.0615.060.20%1,955,856
Jun 17, 202615.8016.0214.9815.0315.03-4.99%2,772,330
Jun 16, 202615.9616.3615.4815.8215.82-0.88%2,048,511
Jun 15, 202615.9216.2115.6615.9615.96-0.19%2,270,830
Jun 12, 202616.8316.9015.9815.9915.99-5.72%2,467,145
Jun 11, 202616.6617.4316.6016.9616.961.37%3,523,579
Jun 10, 202616.2417.1016.2316.7316.732.01%4,120,123
Jun 9, 202615.2516.7015.1616.4016.407.47%6,266,810
Jun 8, 202614.7215.4214.5715.2615.269.78%6,379,170
Jun 5, 202614.1314.5813.8213.9013.90-2.32%2,479,697
Jun 4, 202613.6714.5113.6514.2314.235.72%3,267,826
Jun 3, 202613.5413.5413.0813.4613.46-1.61%1,908,618
Jun 2, 202613.4713.7013.2313.6813.68-0.65%1,925,419
Jun 1, 202613.1313.8913.1313.7713.774.24%2,941,912
May 29, 202613.0713.4212.7413.2113.211.23%1,916,141
May 28, 202612.9313.2912.8113.0513.051.24%2,180,489
May 27, 202612.6113.1112.5112.8912.89-0.77%2,898,804
May 26, 202613.0413.2512.7912.9912.99-0.31%2,463,807
May 22, 202612.9613.3812.9613.0313.030.23%1,907,621
May 21, 202613.1413.3712.9113.0013.00-2.48%2,394,732
May 20, 202613.1513.4713.0613.3313.330.30%2,460,897
May 19, 202613.1413.7313.0613.2913.291.30%2,528,502
May 18, 202612.5013.2212.4813.1213.125.04%2,892,880
May 15, 202612.5312.7512.4712.4912.49-1.65%1,905,307
May 14, 202612.4512.8212.4512.7012.702.01%2,197,642
May 13, 202612.6712.7212.0212.4512.45-1.66%2,702,971
May 12, 202612.7713.2712.6212.6612.66-1.09%4,472,807
May 11, 202612.9713.1612.7012.8012.80-1.84%2,786,933
May 8, 202613.9413.9912.7813.0413.04-4.40%2,749,993
May 7, 202614.0514.4413.4213.6413.642.10%2,779,636
May 6, 202613.3613.7013.1113.3613.36-0.52%2,967,988
May 5, 202613.5013.6212.9813.4313.433.15%4,900,563
May 4, 202613.5814.0212.9713.0213.02-1.81%3,136,184
May 1, 202613.2113.5312.7313.2613.261.61%5,665,170
Apr 30, 202612.5913.3712.4413.0513.053.41%5,453,983
Apr 29, 202612.4013.0012.1912.6212.622.19%5,088,259
Apr 28, 202612.6113.6211.6612.3512.35-11.34%11,234,465
Apr 27, 202613.2314.1113.2213.9313.934.82%6,176,946
Apr 24, 202612.6113.4512.1813.2913.293.02%8,366,341
Apr 23, 202612.9313.0512.2212.9012.90-1.07%11,392,060
Apr 22, 202616.7016.7111.6913.0413.04-22.57%27,482,052
Apr 21, 202617.3417.4816.7616.8416.84-3.27%1,514,259
Apr 20, 202617.2717.7516.9117.4117.41-0.06%3,669,013
Apr 17, 202618.3118.6217.2017.4217.42-3.33%3,193,124
Apr 16, 202617.0418.4416.8118.0218.024.52%4,227,690
Apr 15, 202616.5217.3516.5217.2417.243.98%1,587,922
Apr 14, 202616.3216.9316.2516.5816.582.73%2,238,860
Apr 13, 202615.3416.2815.2616.1416.144.33%2,232,425
Apr 10, 202615.3715.4914.7015.4715.471.51%3,343,817
Apr 9, 202616.5116.5215.0515.2415.24-8.36%2,903,126
Apr 8, 202617.0317.4216.4916.6316.630.36%1,449,396
Apr 7, 202616.8917.1516.5016.5716.57-2.47%1,209,526
Apr 6, 202616.9817.2316.8616.9916.990.24%1,306,703
Apr 2, 202616.4217.1816.2616.9516.951.92%1,517,736
Apr 1, 202616.7917.1016.5316.6316.63-0.66%1,690,093
Mar 31, 202616.8017.4416.5816.7416.74-0.18%1,873,634
Mar 30, 202617.5217.5216.3716.7716.77-2.22%2,289,709
Mar 27, 202618.0018.0316.9417.1517.15-4.72%2,831,251
Mar 26, 202618.5618.9817.6118.0018.00-2.76%2,412,910
Mar 25, 202619.4419.6918.4818.5118.51-4.09%1,697,786
Mar 24, 202619.4119.4518.9819.3019.30-1.18%1,668,470
Mar 23, 202619.6520.0719.3619.5319.53-0.41%2,166,016
Mar 20, 202619.4520.3619.4319.6119.61-0.41%4,021,508
Mar 19, 202618.1119.9018.1119.6919.697.24%3,460,556
Mar 18, 202618.0318.8417.9818.3618.361.38%3,033,609
Mar 17, 202618.0018.6517.8818.1118.11-0.39%1,709,221
Mar 16, 202618.7018.9217.9618.1818.18-2.57%1,490,492
Mar 13, 202618.9218.9218.3318.6618.66-2.41%2,864,627
Mar 12, 202617.8019.6217.6819.1219.125.99%4,063,346
Mar 11, 202618.4318.5617.7418.0418.04-1.04%1,345,050
Mar 10, 202618.8119.0218.1318.2318.23-3.24%1,057,039
Mar 9, 202618.1918.9217.8918.8418.841.56%1,813,495
Mar 6, 202618.9419.1718.5218.5518.55-3.64%1,534,636
Mar 5, 202619.0919.5618.5319.2519.250.10%3,063,284
Mar 4, 202617.8019.4017.8019.2319.238.83%3,663,039
Mar 3, 202618.3518.7516.7017.6717.67-9.75%5,887,788
Mar 2, 202618.0619.6718.0619.5819.587.23%3,483,578
Feb 27, 202618.0118.4717.7718.2618.26-0.81%2,758,173
Feb 26, 202618.0018.5217.8518.4118.413.49%2,096,008
Feb 25, 202617.7518.0917.4917.7917.790.23%1,551,151
Feb 24, 202617.2517.8517.2017.7517.753.38%1,344,102
Feb 23, 202617.6517.7417.0817.1717.17-3.32%1,788,742
Feb 20, 202617.4017.8317.3317.7617.761.72%2,246,172
Feb 19, 202617.2017.5017.0417.4617.461.57%1,599,725
Feb 18, 202616.9417.4016.9117.1917.192.08%1,359,976
Feb 17, 202616.4917.0116.4716.8416.842.25%2,035,669
Feb 13, 202616.4116.6515.7316.4716.470.73%2,805,007
Feb 12, 202617.0017.1116.0016.3516.35-4.11%4,485,605
Feb 11, 202617.2317.4216.8217.0517.05-1.96%2,468,520
Feb 10, 202617.4617.7317.3517.3917.390.75%1,276,096
Feb 9, 202616.9517.5016.9317.2617.261.59%1,556,691
Feb 6, 202617.2217.5316.8616.9916.99-0.35%2,217,587
Feb 5, 202617.6317.8016.9117.0517.05-3.56%4,464,909
Feb 4, 202618.1618.2817.5617.6817.68-2.43%3,271,740
Feb 3, 202618.0618.1617.6418.1218.12-0.66%3,018,523