Want to see SRAD full AI Analyst Report?
Sportradar Group AG (SRAD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.19 | 12.19 | 11.83 | 12.03 | 12.03 | -1.64% | 2,118,502 | 1.02 |
| Oct 29, 2026 | 12.33 | 12.47 | 12.10 | 12.23 | 12.23 | -0.57% | 1,883,462 | 0.85 |
| Oct 28, 2026 | 12.17 | 12.57 | 12.13 | 12.30 | 12.30 | +0.57% | 1,435,490 | 0.63 |
| Oct 27, 2026 | 12.56 | 12.62 | 12.18 | 12.23 | 12.23 | -2.94% | 2,335,757 | 1.03 |
| Oct 26, 2026 | 11.87 | 12.72 | 11.42 | 12.60 | 12.60 | +5.44% | 3,682,211 | 1.65 |
| Oct 23, 2026 | 11.84 | 11.98 | 11.79 | 11.95 | 11.95 | -0.33% | 599,468 | 0.27 |
| Oct 22, 2026 | 11.78 | 12.21 | 11.67 | 11.99 | 11.99 | +2.13% | 1,049,712 | 0.47 |
| Oct 21, 2026 | 11.87 | 11.99 | 11.68 | 11.74 | 11.74 | -2.09% | 1,107,592 | 0.49 |
| Oct 20, 2026 | 12.05 | 12.34 | 11.80 | 11.99 | 11.99 | -0.33% | 963,781 | 0.43 |
| Oct 19, 2026 | 11.64 | 12.07 | 11.62 | 12.03 | 12.03 | +1.01% | 825,880 | 0.36 |
| Oct 16, 2026 | 12.16 | 12.20 | 11.43 | 11.91 | 11.91 | -1.89% | 1,916,136 | 0.84 |
| Oct 15, 2026 | 11.76 | 12.30 | 11.70 | 12.14 | 12.14 | +4.39% | 1,746,099 | 0.76 |
| Oct 14, 2026 | 12.42 | 12.42 | 11.39 | 11.63 | 11.63 | -6.21% | 1,999,269 | 0.87 |
| Oct 13, 2026 | 12.78 | 12.90 | 12.35 | 12.40 | 12.40 | -2.13% | 1,173,668 | 0.51 |
| Oct 12, 2026 | 12.49 | 12.70 | 12.30 | 12.67 | 12.67 | +1.44% | 1,091,371 | 0.47 |
| Oct 09, 2026 | 12.50 | 12.58 | 12.23 | 12.49 | 12.49 | +0.40% | 1,199,666 | 0.51 |
| Oct 08, 2026 | 12.01 | 12.46 | 11.94 | 12.44 | 12.44 | +3.15% | 1,579,850 | 0.67 |
| Oct 07, 2026 | 12.18 | 12.24 | 11.72 | 12.06 | 12.06 | -0.99% | 1,629,830 | 0.69 |
| Oct 06, 2026 | 12.16 | 12.33 | 12.08 | 12.18 | 12.18 | +0.83% | 1,409,656 | 0.60 |
| Oct 05, 2026 | 11.94 | 12.29 | 11.90 | 12.08 | 12.08 | +2.72% | 1,537,543 | 0.65 |
| Oct 02, 2026 | 12.00 | 12.11 | 11.50 | 11.76 | 11.76 | -0.84% | 1,716,227 | 0.73 |
| Oct 01, 2026 | 11.65 | 11.93 | 11.39 | 11.86 | 11.86 | +2.60% | 2,306,298 | 0.97 |
| Sep 30, 2026 | 11.60 | 11.90 | 11.46 | 11.56 | 11.56 | +0.00% | 1,670,875 | 0.71 |
| Sep 29, 2026 | 12.58 | 12.58 | 11.51 | 11.56 | 11.56 | -7.37% | 2,948,042 | 1.27 |
| Sep 28, 2026 | 13.21 | 13.21 | 12.45 | 12.48 | 12.48 | -5.74% | 1,921,702 | 0.83 |
| Sep 25, 2026 | 13.01 | 13.31 | 12.86 | 13.24 | 13.24 | +1.15% | 1,304,128 | 0.56 |
| Sep 24, 2026 | 13.13 | 13.32 | 12.82 | 13.09 | 13.09 | -0.61% | 2,288,419 | 0.98 |
| Sep 23, 2026 | 13.74 | 13.74 | 13.00 | 13.17 | 13.17 | -3.16% | 3,366,755 | 1.45 |
| Sep 22, 2026 | 12.75 | 13.95 | 12.55 | 13.60 | 13.60 | +8.45% | 6,529,951 | 2.92 |
| Sep 21, 2026 | 12.21 | 12.72 | 12.06 | 12.54 | 12.54 | +3.47% | 1,328,775 | 0.59 |
| Sep 18, 2026 | 12.31 | 12.47 | 12.10 | 12.12 | 12.12 | -1.94% | 2,623,593 | 1.17 |
| Sep 17, 2026 | 13.25 | 13.34 | 12.30 | 12.36 | 12.36 | -6.58% | 1,763,691 | 0.79 |
| Sep 16, 2026 | 13.30 | 13.46 | 13.13 | 13.23 | 13.23 | -0.60% | 1,862,357 | 0.84 |
| Sep 15, 2026 | 13.12 | 13.41 | 13.06 | 13.31 | 13.31 | +0.83% | 2,769,670 | 1.24 |
| Sep 14, 2026 | 13.00 | 13.26 | 12.80 | 13.20 | 13.20 | +2.25% | 1,474,350 | 0.66 |
| Sep 11, 2026 | 12.71 | 13.02 | 12.70 | 12.91 | 12.91 | +1.65% | 1,497,564 | 0.66 |
| Sep 10, 2026 | 12.84 | 13.46 | 12.47 | 12.70 | 12.70 | -1.01% | 4,205,026 | 1.89 |
| Sep 09, 2026 | 12.69 | 13.14 | 12.38 | 12.83 | 12.83 | +0.79% | 2,895,575 | 1.29 |
| Sep 08, 2026 | 12.89 | 12.89 | 12.55 | 12.73 | 12.73 | -1.32% | 1,028,370 | 0.45 |
| Sep 07, 2026 | 13.02 | 13.10 | 12.89 | 12.90 | 12.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.02 | 13.10 | 12.89 | 12.90 | 12.90 | -1.60% | 1,442,796 | 0.58 |
| Sep 03, 2026 | 13.00 | 13.20 | 12.86 | 13.11 | 13.11 | +1.47% | 2,288,699 | 0.92 |
| Sep 02, 2026 | 12.41 | 13.06 | 12.34 | 12.92 | 12.92 | +4.96% | 2,813,899 | 1.13 |
| Sep 01, 2026 | 12.36 | 12.57 | 12.14 | 12.31 | 12.31 | -0.97% | 1,762,818 | 0.71 |
| Aug 31, 2026 | 12.93 | 13.02 | 12.41 | 12.43 | 12.43 | -3.94% | 914,955 | 0.36 |
| Aug 28, 2026 | 12.96 | 13.21 | 12.78 | 12.94 | 12.94 | +1.25% | 1,968,140 | 0.78 |
| Aug 27, 2026 | 13.12 | 13.20 | 12.60 | 12.78 | 12.78 | -1.31% | 1,188,917 | 0.47 |
| Aug 26, 2026 | 12.88 | 13.02 | 12.71 | 12.95 | 12.95 | +0.31% | 1,528,011 | 0.60 |
| Aug 25, 2026 | 13.08 | 13.22 | 12.85 | 12.91 | 12.91 | -1.45% | 1,411,041 | 0.55 |
| Aug 24, 2026 | 12.98 | 13.40 | 12.83 | 13.10 | 13.10 | +0.77% | 2,228,768 | 0.86 |
