Sportradar Group AG - SRAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sportradar Group AG (SRAD) NASDAQ