Sportradar Group AG - SRAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.92	22.81	22.81	23.05	22.57	815,146
December 03, 2025	21.98	22.85	22.85	23.24	21.98	1.59M
December 02, 2025	22	21.99	21.99	22.32	21.89	1.41M
December 01, 2025	21.7	21.94	21.94	22.29	21.64	1.53M
November 28, 2025	21.72	22	22	22.06	21.63	445,900
November 26, 2025	21.91	21.71	21.71	22.15	21.62	1.38M
November 25, 2025	21.42	21.71	21.71	21.76	21.16	1.82M
November 24, 2025	21.71	21.52	21.52	21.71	21.06	1.55M
November 21, 2025	21.44	21.65	21.65	21.91	21.07	1.96M
November 20, 2025	22.07	21.11	21.11	22.14	20.12	7.11M
November 19, 2025	22.14	21.7	21.7	22.16	21.65	1.03M
November 18, 2025	21.7	22.1	22.1	22.35	21.66	1.02M
November 17, 2025	22.33	21.81	21.81	22.46	21.66	1.78M
November 14, 2025	22.26	22.33	22.33	22.48	21.83	1.88M
November 13, 2025	22.75	22.64	22.64	22.96	22.24	2.2M
November 12, 2025	23.07	22.99	22.99	23.44	22.9	1.25M
November 11, 2025	22.76	22.88	22.88	23.04	22.61	1.49M
November 10, 2025	23.46	22.71	22.71	23.89	22.63	2.23M
November 07, 2025	22.47	22.97	22.97	22.97	22.21	2.53M
November 06, 2025	23.38	22.86	22.86	23.57	22.75	2.29M
November 05, 2025	25	23.38	23.38	25.57	22.83	8.64M
November 04, 2025	25.86	25.58	25.58	26.08	25.54	2.75M
November 03, 2025	25.3	26.09	26.09	26.19	25.05	2.66M
October 31, 2025	26	25.61	25.61	26.35	25.44	1.5M
October 30, 2025	25.89	25.49	25.49	26.22	25.08	2.58M
October 29, 2025	26.42	26.14	26.14	26.56	25.95	1.55M
October 28, 2025	27.06	26.64	26.64	27.11	26.32	1.67M
October 27, 2025	27.27	27.11	27.11	27.45	27	1.01M
October 24, 2025	27.72	27.03	27.03	27.74	26.67	1.78M
October 23, 2025	27.3	27.43	27.43	27.79	27.15	2.61M
October 22, 2025	26.42	27.51	27.51	27.85	26.42	2.33M
October 21, 2025	26.07	27.01	27.01	27.21	25.89	2.37M
October 20, 2025	26.83	26.2	26.2	27.2	25.86	1.35M
October 17, 2025	26.91	26.35	26.35	27.09	26.2	1.27M
October 16, 2025	27.52	26.91	26.91	27.84	26.51	2.47M
October 15, 2025	26.59	27.51	27.51	27.74	26.47	4.29M
October 14, 2025	24.91	26.43	26.43	26.46	24.89	3.6M
October 13, 2025	24.4	25.19	25.19	25.25	24.37	2.25M
October 10, 2025	25.05	24.25	24.25	25.1	24.1	4.44M
October 09, 2025	25.7	25.28	25.28	25.88	25.09	1.96M
October 08, 2025	25.45	25.51	25.51	25.57	24.71	2.54M
October 07, 2025	25.54	25.43	25.43	25.75	25.11	2.19M
October 06, 2025	26.5	25.58	25.58	26.5	25.44	3.28M
October 03, 2025	27.4	26.42	26.42	27.4	26.34	2.2M
October 02, 2025	26.6	26.58	26.58	26.8	26.31	2.44M
October 01, 2025	26.76	26.51	26.51	26.76	25.91	3.59M
September 30, 2025	28.5	26.9	26.9	28.58	26.15	7.57M
September 29, 2025	29.11	28.56	28.56	29.41	28.51	1.91M
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

Sportradar Group AG (SRAD) NASDAQ