Skip to main content
Sportradar Group AG (SRAD)
NASDAQ: SRAD · Real-Time Price · USD
12.35
-1.58 (-11.34%)
At close: Apr 28, 2026, 4:00 PM EDT
12.49
+0.14 (1.13%)
After-hours: Apr 28, 2026, 7:53 PM EDT

Sportradar Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6113.6211.6612.3512.35-11.34%11,232,342
Apr 27, 202613.2314.1113.2213.9313.934.82%6,172,340
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
Feb 2, 202618.0318.6517.9318.2418.240.72%2,280,622
Jan 30, 202618.6318.7917.8818.1118.11-2.00%3,017,877
Jan 29, 202618.5718.7118.2818.4818.48-0.54%3,003,586
Jan 28, 202618.5219.0818.3918.5818.580.32%6,962,196
Jan 27, 202618.1518.5917.7318.5218.522.09%4,038,819
Jan 26, 202618.1718.4317.8318.1418.14-0.11%2,440,736
Jan 23, 202618.7719.0017.8918.1618.16-2.21%2,459,501
Jan 22, 202618.7919.1718.4118.5718.571.75%6,145,037
Jan 21, 202618.6018.7218.0018.2518.25-1.99%5,828,412
Jan 20, 202618.6618.6818.2218.6218.62-1.85%3,671,606
Jan 16, 202619.6719.8018.8918.9718.97-4.29%3,072,713
Jan 15, 202619.8320.0519.6719.8219.82-0.15%1,938,293
Jan 14, 202620.0020.2819.7419.8519.85-0.75%1,623,376
Jan 13, 202620.3520.5319.9720.0020.00-1.67%2,451,776
Jan 12, 202620.6920.8920.2620.3420.34-2.59%2,182,001
Jan 9, 202621.2721.4320.6820.8820.88-1.65%1,502,097
Jan 8, 202621.0721.8120.9621.2321.230.81%2,976,184
Jan 7, 202622.0422.1021.0121.0621.06-4.19%4,215,301
Jan 6, 202623.0723.2521.9621.9821.98-4.64%3,091,607
Jan 5, 202623.0923.7722.6923.0523.05-1.16%2,201,085
Jan 2, 202623.7223.8522.6023.3223.32-1.89%1,580,730
Dec 31, 202524.0524.1523.7223.7723.77-1.65%1,466,163
Dec 30, 202523.6824.1723.5424.1724.173.25%1,743,441
Dec 29, 202523.1023.4723.0223.4123.411.34%985,035
Dec 26, 202523.1923.1922.9923.1023.10-0.04%775,711
Dec 24, 202523.0523.2122.9623.1123.11-287,695
Dec 23, 202523.2323.2622.8623.1123.11-1.03%720,466
Dec 22, 202522.9923.4422.9523.3523.352.14%1,052,270
Dec 19, 202523.0623.2822.8522.8622.86-0.26%1,262,040
Dec 18, 202522.8923.1922.7722.9222.921.42%937,378
Dec 17, 202522.6022.9522.5222.6022.600.31%1,377,536
Dec 16, 202522.4723.0022.3922.5322.53-1.14%1,884,347
Dec 15, 202523.1123.1822.6922.7922.79-1.38%1,616,570
Dec 12, 202523.2323.6822.9623.1123.11-0.13%2,389,282
Dec 11, 202522.9023.6322.8023.1423.141.00%2,155,563
Dec 10, 202523.4023.8722.7022.9122.91-2.51%2,045,499
Dec 9, 202522.9923.8622.9323.5023.502.44%1,514,678
Dec 8, 202522.4622.9522.3222.9422.942.14%1,491,314
Dec 5, 202522.7423.1322.3522.4622.46-1.53%1,472,304
Dec 4, 202522.8223.0522.5722.8122.81-0.18%1,322,026
Dec 3, 202521.9823.2421.9822.8522.853.91%1,587,932