TipRanks
Strix Group PLC (DE:SG9)
FRANKFURT:SG9
Germany Market
SG9
Strix Group
RESEARCH TOOLSreports

Strix Group (SG9) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
0.34
0.34
0.34
0.34
0.34
+0.60%
0
0.00
Oct 28, 2026
0.34
0.34
0.34
0.34
0.34
+1.20%
0
0.00
Oct 27, 2026
0.33
0.33
0.33
0.33
0.33
-0.60%
0
0.00
Oct 26, 2026
0.33
0.33
0.33
0.33
0.33
-9.24%
0
0.00
Oct 23, 2026
0.33
0.37
0.33
0.37
0.37
+8.88%
0
0.00
Oct 22, 2026
0.34
0.34
0.34
0.34
0.34
-3.43%
0
0.00
Oct 21, 2026
0.35
0.35
0.35
0.35
0.35
+0.57%
0
0.00
Oct 20, 2026
0.35
0.35
0.35
0.35
0.35
-8.42%
0
0.00
Oct 19, 2026
0.36
0.38
0.36
0.38
0.38
-2.56%
0
0.00
Oct 16, 2026
0.36
0.39
0.36
0.39
0.39
+12.72%
0
0.00
Oct 15, 2026
0.35
0.35
0.35
0.35
0.35
+3.59%
0
0.00
Oct 14, 2026
0.33
0.33
0.33
0.33
0.33
+0.60%
0
0.00
Oct 13, 2026
0.33
0.33
0.33
0.33
0.33
-8.79%
0
0.00
Oct 12, 2026
0.33
0.36
0.33
0.36
0.36
+9.64%
0
0.00
Oct 09, 2026
0.33
0.33
0.33
0.33
0.33
-0.60%
0
0.00
Oct 08, 2026
0.33
0.33
0.33
0.33
0.33
-0.60%
0
0.00
Oct 07, 2026
0.34
0.34
0.34
0.34
0.34
+1.20%
0
0.00
Oct 06, 2026
0.33
0.33
0.33
0.33
0.33
-8.79%
0
0.00
Oct 05, 2026
0.35
0.36
0.35
0.36
0.36
-4.21%
0
0.00
Oct 02, 2026
0.34
0.38
0.34
0.38
0.38
+9.83%
0
0.00
Oct 01, 2026
0.35
0.35
0.35
0.35
0.35
-1.14%
0
0.00
Sep 30, 2026
0.35
0.35
0.35
0.35
0.35
+3.55%
0
0.00
Sep 29, 2026
0.34
0.34
0.34
0.34
0.34
-8.65%
0
0.00
Sep 28, 2026
0.34
0.37
0.34
0.37
0.37
-0.54%
0
0.00
Sep 25, 2026
0.33
0.37
0.33
0.37
0.37
+2.76%
0
0.00
Sep 24, 2026
0.33
0.36
0.33
0.36
0.36
-5.73%
0
0.00
Sep 23, 2026
0.33
0.38
0.33
0.38
0.38
+5.49%
0
0.00
Sep 22, 2026
0.34
0.36
0.34
0.36
0.36
-7.14%
0
0.00
Sep 21, 2026
0.34
0.39
0.34
0.39
0.39
+6.52%
0
0.00
Sep 18, 2026
0.34
0.37
0.34
0.37
0.37
0.00%
0
0.00
Sep 17, 2026
0.33
0.37
0.33
0.37
0.37
+1.10%
0
0.00
Sep 16, 2026
0.34
0.36
0.34
0.36
0.36
-1.62%
0
0.00
Sep 15, 2026
0.34
0.37
0.34
0.37
0.37
+0.54%
0
0.00
Sep 14, 2026
0.34
0.37
0.34
0.37
0.37
-2.13%
0
0.00
Sep 11, 2026
0.35
0.38
0.35
0.38
0.38
-1.57%
0
0.00
Sep 10, 2026
0.34
0.38
0.34
0.38
0.38
+2.69%
0
0.00
Sep 09, 2026
0.34
0.37
0.34
0.37
0.37
-1.06%
0
0.00
Sep 08, 2026
0.34
0.38
0.34
0.38
0.38
+2.17%
0
0.00
Sep 07, 2026
0.36
0.37
0.36
0.37
0.37
-5.15%
0
0.00
Sep 04, 2026
0.35
0.39
0.35
0.39
0.39
+10.23%
0
0.00
Sep 03, 2026
0.35
0.35
0.35
0.35
0.35
+1.15%
0
0.00
Sep 02, 2026
0.35
0.35
0.35
0.35
0.35
-3.33%
0
0.00
Sep 01, 2026
0.36
0.36
0.36
0.36
0.36
-7.69%
0
0.00
Aug 31, 2026
0.36
0.39
0.36
0.39
0.39
0.00%
0
0.00
Aug 28, 2026
0.35
0.39
0.35
0.39
0.39
+2.63%
0
0.00
Aug 27, 2026
0.34
0.38
0.34
0.38
0.38
-1.55%
0
0.00
Aug 26, 2026
0.35
0.39
0.35
0.39
0.39
+13.53%
110,505
∞
Aug 25, 2026
0.34
0.34
0.34
0.34
0.34
-0.58%
0
-
Aug 24, 2026
0.34
0.34
0.34
0.34
0.34
-16.59%
0
-
Aug 21, 2026
0.35
0.41
0.35
0.41
0.41
+17.14%
0
-
Rows:
50