Sportradar Group AG - SRAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.4	17.76	17.76	17.83	17.33	2.25M
February 19, 2026	17.2	17.46	17.46	17.5	17.04	1.6M
February 18, 2026	16.94	17.19	17.19	17.4	16.91	1.36M
February 17, 2026	16.49	16.84	16.84	17.01	16.47	2.04M
February 13, 2026	16.41	16.47	16.47	16.65	15.73	2.81M
February 12, 2026	17	16.35	16.35	17.11	16	4.49M
February 11, 2026	17.23	17.05	17.05	17.42	16.82	2.47M
February 10, 2026	17.46	17.39	17.39	17.73	17.35	1.28M
February 09, 2026	16.95	17.26	17.26	17.5	16.93	1.56M
February 06, 2026	17.22	16.99	16.99	17.53	16.86	2.22M
February 05, 2026	17.63	17.05	17.05	17.8	16.91	4.46M
February 04, 2026	18.16	17.68	17.68	18.28	17.56	3.27M
February 03, 2026	18.06	18.12	18.12	18.16	17.64	3.02M
February 02, 2026	18.03	18.24	18.24	18.65	17.93	2.28M
January 30, 2026	18.63	18.11	18.11	18.79	17.88	3.02M
January 29, 2026	18.57	18.48	18.48	18.71	18.28	3M
January 28, 2026	18.52	18.58	18.58	19.08	18.39	6.96M
January 27, 2026	18.15	18.52	18.52	18.59	17.73	4.04M
January 26, 2026	18.17	18.14	18.14	18.43	17.83	2.44M
January 23, 2026	18.77	18.16	18.16	19	17.89	2.46M
January 22, 2026	18.79	18.57	18.57	19.17	18.41	6.15M
January 21, 2026	18.6	18.25	18.25	18.72	18	5.83M
January 20, 2026	18.66	18.62	18.62	18.68	18.22	3.67M
January 16, 2026	19.67	18.97	18.97	19.8	18.89	3.07M
January 15, 2026	19.83	19.82	19.82	20.05	19.67	1.94M
January 14, 2026	20	19.85	19.85	20.28	19.74	1.62M
January 13, 2026	20.35	20	20	20.53	19.97	2.45M
January 12, 2026	20.69	20.34	20.34	20.89	20.26	2.18M
January 09, 2026	21.27	20.88	20.88	21.43	20.68	1.5M
January 08, 2026	21.07	21.23	21.23	21.81	20.96	2.98M
January 07, 2026	22.04	21.06	21.06	22.1	21.01	4.22M
January 06, 2026	23.07	21.98	21.98	23.25	21.96	3.09M
January 05, 2026	23.09	23.05	23.05	23.77	22.69	2.2M
January 02, 2026	23.72	23.32	23.32	23.85	22.6	1.58M
December 31, 2025	24.05	23.77	23.77	24.15	23.72	1.47M
December 30, 2025	23.68	24.17	24.17	24.17	23.54	1.74M
December 29, 2025	23.1	23.41	23.41	23.47	23.02	985,035
December 26, 2025	23.19	23.1	23.1	23.19	22.99	775,711
December 24, 2025	23.05	23.11	23.11	23.21	22.96	287,700
December 23, 2025	23.23	23.11	23.11	23.26	22.86	720,500
December 22, 2025	22.99	23.35	23.35	23.44	22.95	1.05M
December 19, 2025	23.06	22.86	22.86	23.28	22.85	1.26M
December 18, 2025	22.89	22.92	22.92	23.19	22.77	937,400
December 17, 2025	22.6	22.6	22.6	22.95	22.52	1.38M
December 16, 2025	22.47	22.53	22.53	23	22.39	1.88M
December 15, 2025	23.11	22.8	22.8	23.18	22.69	1.35M
December 12, 2025	23.23	23.11	23.11	23.68	22.96	2.39M
December 11, 2025	22.9	23.14	23.14	23.63	22.8	2.16M
December 10, 2025	23.4	22.91	22.91	23.87	22.7	2.05M
December 09, 2025	22.99	23.5	23.5	23.86	22.93	1.51M
December 08, 2025	22.46	22.94	22.94	22.95	22.32	1.49M
December 05, 2025	22.74	22.46	22.46	23.13	22.35	1.47M
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

Sportradar Group AG (SRAD) NASDAQ