tiprankstipranks
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
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
-
Aug 20, 2026
0.35
0.35
0.35
0.35
0.35
-1.13%
0
-
Aug 19, 2026
0.35
0.35
0.35
0.35
0.35
-1.12%
0
-
Aug 18, 2026
0.36
0.36
0.36
0.36
0.36
-7.73%
0
-
Aug 17, 2026
0.36
0.39
0.36
0.39
0.39
0.00%
0
0.00
Aug 14, 2026
0.36
0.39
0.36
0.39
0.39
+8.38%
0
0.00
Aug 13, 2026
0.36
0.36
0.36
0.36
0.36
+1.13%
0
0.00
Aug 12, 2026
0.35
0.35
0.35
0.35
0.35
-0.56%
0
0.00
Aug 11, 2026
0.36
0.36
0.36
0.36
0.36
-7.77%
0
0.00
Aug 10, 2026
0.35
0.39
0.35
0.39
0.39
+9.04%
0
0.00
Aug 07, 2026
0.35
0.35
0.35
0.35
0.35
+1.14%
0
0.00
Aug 06, 2026
0.35
0.35
0.35
0.35
0.35
-0.57%
0
0.00
Aug 05, 2026
0.35
0.35
0.35
0.35
0.35
-7.85%
0
0.00
Aug 04, 2026
0.35
0.38
0.35
0.38
0.38
+3.24%
0
0.00
Aug 03, 2026
0.37
0.37
0.37
0.37
0.37
-7.50%
0
0.00
Jul 31, 2026
0.35
0.40
0.35
0.40
0.40
+20.48%
0
0.00
Jul 30, 2026
0.33
0.33
0.33
0.33
0.33
-4.60%
0
0.00
Jul 29, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 28, 2026
0.35
0.35
0.35
0.35
0.35
+2.96%
0
0.00
Jul 27, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Jul 24, 2026
0.33
0.34
0.33
0.34
0.34
-1.17%
0
0.00
Jul 23, 2026
0.34
0.34
0.34
0.34
0.34
-3.93%
0
0.00
Jul 22, 2026
0.36
0.36
0.36
0.36
0.36
-1.11%
0
0.00
Jul 21, 2026
0.36
0.36
0.36
0.36
0.36
-7.69%
0
0.00
Jul 20, 2026
0.37
0.39
0.37
0.39
0.39
-2.01%
0
0.00
Jul 17, 2026
0.37
0.40
0.37
0.40
0.40
+6.42%
0
0.00
Jul 16, 2026
0.37
0.37
0.37
0.37
0.37
+1.08%
0
0.00
Jul 15, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
0
0.00
Jul 14, 2026
0.37
0.37
0.37
0.37
0.37
-7.50%
0
0.00
Jul 13, 2026
0.37
0.40
0.37
0.40
0.40
-0.99%
0
0.00
Jul 10, 2026
0.37
0.40
0.37
0.40
0.40
+4.12%
0
0.00
Jul 09, 2026
0.39
0.39
0.39
0.39
0.39
-7.18%
0
0.00
Jul 08, 2026
0.39
0.42
0.39
0.42
0.42
+6.63%
0
0.00
Jul 07, 2026
0.39
0.39
0.39
0.39
0.39
-7.11%
0
0.00
Jul 06, 2026
0.40
0.42
0.40
0.42
0.42
-1.86%
0
0.00
Jul 03, 2026
0.40
0.43
0.40
0.43
0.43
+5.39%
0
0.00
Jul 02, 2026
0.41
0.41
0.41
0.41
0.41
+2.51%
0
0.00
Rows:
50