Sportradar Group AG - SRAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27.62	27.82	27.82	28.11	27.25	3.69M
July 01, 2025	28.2	27.69	27.69	28.5	27.36	3.07M
June 30, 2025	28.3	28.08	28.08	28.47	27.72	3.07M
June 27, 2025	27.01	28.05	28.05	28.14	26.54	5.19M
June 26, 2025	27.05	27.14	27.14	27.3	26.82	2.33M
June 25, 2025	27.48	26.85	26.85	27.48	26.61	1.86M
June 24, 2025	26.24	26.97	26.97	27.28	26.23	2.8M
June 23, 2025	25.4	25.89	25.89	26	24.76	1.64M
June 20, 2025	25.36	25.4	25.4	26.19	25.23	2.22M
June 18, 2025	24.93	25.2	25.2	25.46	24.75	1.73M
June 17, 2025	24.27	24.81	24.81	24.89	24.06	1.04M
June 16, 2025	24.55	24.65	24.65	24.9	24.51	812,600
June 13, 2025	25.04	24.33	24.33	25.24	24.17	1.09M
June 12, 2025	24.68	25.33	25.33	25.44	24.61	1.85M
June 11, 2025	24.4	24.56	24.56	24.98	24.25	2.4M

Sportradar Group AG (SRAD) NASDAQ