Sportradar Group AG - SRAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.37	28.97	28.97	29.46	28.62	2.15M
September 25, 2025	29.21	29.32	29.32	29.56	28.86	1.77M
September 24, 2025	30	29.54	29.54	30.1	29.22	1.84M
September 23, 2025	29.82	30.08	30.08	31.18	29.47	3.28M
September 22, 2025	30.02	29.73	29.73	30.3	29.48	1.27M
September 19, 2025	29.82	30.14	30.14	30.24	29.63	2.47M
September 18, 2025	28.99	29.47	29.47	29.84	28.95	1.61M
September 17, 2025	30.32	28.93	28.93	30.43	28.59	3.27M
September 16, 2025	29.99	30.24	30.24	30.37	29.4	1.48M
September 15, 2025	30.39	29.95	29.95	30.72	29.93	1.17M
September 12, 2025	30.35	30.33	30.33	30.47	29.99	915,217
September 11, 2025	31.33	30	30	31.35	29.8	2.6M
September 10, 2025	31.5	31.24	31.24	31.65	31.22	924,029
September 09, 2025	30.9	31.18	31.18	31.27	30.52	1.35M
September 08, 2025	30.88	30.99	30.99	31.5	30.22	2.71M
September 05, 2025	30.7	30.87	30.87	30.9	30.31	1.96M
September 04, 2025	30.76	30.9	30.9	30.96	30.37	1.22M
September 03, 2025	31	30.52	30.52	31.06	30.39	1.38M
September 02, 2025	30.32	30.82	30.82	30.99	29.75	1.05M
August 29, 2025	31.5	30.94	30.94	31.5	30.37	1.2M
August 28, 2025	31.39	31.33	31.33	31.69	31.21	933,974
August 27, 2025	31.73	31.29	31.29	31.83	31.25	888,391
August 26, 2025	31.88	31.79	31.79	32.01	31.38	1.06M
August 25, 2025	31.7	31.53	31.53	32.22	31.46	1.14M
August 22, 2025	31.23	31.63	31.63	31.91	30.88	1.54M
August 21, 2025	30.32	31.17	31.17	31.43	30.25	2.31M
August 20, 2025	30.12	30.32	30.32	30.42	29.52	1.6M
August 19, 2025	31.8	30.35	30.35	31.82	30.12	1.52M
August 18, 2025	31.05	31.28	31.28	31.56	30.91	1.78M
August 15, 2025	30.99	31	31	31.21	30.41	1.31M
August 14, 2025	30.87	31.18	31.18	31.59	30.46	1.73M
August 13, 2025	29.12	30.86	30.86	31	29.12	2.91M
August 12, 2025	28.11	28.99	28.99	29.05	28.06	2.67M
August 11, 2025	27.68	28.12	28.12	28.67	27.48	1.46M
August 08, 2025	27.86	27.63	27.63	27.86	26.84	1.92M
August 07, 2025	28.45	28.05	28.05	28.5	27.59	1.5M
August 06, 2025	27.5	28.44	28.44	28.61	27.12	2.95M
August 05, 2025	29.78	27.84	27.84	29.78	26.25	6.78M
August 04, 2025	29.86	29.53	29.53	30.11	29.48	1.46M
August 01, 2025	29.03	29.57	29.57	29.87	28.4	2.04M
July 31, 2025	29.55	29.57	29.57	29.78	29.39	1.18M
July 30, 2025	28.22	29.33	29.33	29.37	28.06	1.64M
July 29, 2025	28.07	27.92	27.92	28.15	27.76	1.2M
July 28, 2025	28.5	28	28	28.69	27.98	1.41M
July 25, 2025	28.27	28.51	28.51	28.72	28.16	1.28M
July 24, 2025	28.55	28.15	28.15	28.62	27.84	2.23M
July 23, 2025	28.69	28.56	28.56	29.02	28.06	2.39M
July 22, 2025	29.66	29	29	29.98	28.67	2.9M
July 21, 2025	30.28	29.8	29.8	30.46	29.58	1.35M
July 18, 2025	30.36	30.26	30.26	30.58	30.05	1.7M
July 17, 2025	30.08	30.36	30.36	30.63	29.82	1.61M
July 16, 2025	29.67	29.95	29.95	30.03	29.44	2.19M
July 15, 2025	29.22	29.56	29.56	29.6	28.86	2.32M
July 14, 2025	28.49	29.27	29.27	29.29	28.45	1.52M
July 11, 2025	29.3	28.57	28.57	29.34	28.44	1.18M
July 10, 2025	29.55	29.17	29.17	29.73	28.85	1.19M
July 09, 2025	28.98	29.41	29.41	29.48	28.75	1.59M
July 08, 2025	28.45	28.84	28.84	28.87	27.73	2.22M
July 07, 2025	28	28.34	28.34	28.4	27.92	1.26M
July 03, 2025	27.84	28.23	28.23	28.26	27.75	826,000

Sportradar Group AG (SRAD) NASDAQ