NASDAQ : SRAD
Sportradar Group AG — Price history
Technology · Software - Application · Switzerland
Last price 12.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sportradar Group AG (SRAD) closed at 12.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.22 | 13.23 | 12.11 | 12.87 | 5,592,990 | +6.98% |
| 2026-10-30 | 12.19 | 12.19 | 11.825 | 12.03 | 2,118,543 | -1.64% |
| 2026-10-29 | 12.33 | 12.47 | 12.1 | 12.23 | 1,883,955 | -0.57% |
| 2026-10-28 | 12.17 | 12.57 | 12.13 | 12.3 | 1,435,508 | +0.57% |
| 2026-10-27 | 12.56 | 12.62 | 12.18 | 12.23 | 2,335,763 | -2.94% |
| 2026-10-26 | 11.87 | 12.72 | 11.42 | 12.6 | 3,682,379 | +5.44% |
| 2026-10-23 | 11.84 | 11.975 | 11.785 | 11.95 | 599,470 | -0.33% |
| 2026-10-22 | 11.78 | 12.21 | 11.67 | 11.99 | 1,049,731 | +2.13% |
| 2026-10-21 | 11.87 | 11.99 | 11.68 | 11.74 | 1,107,592 | -2.09% |
| 2026-10-20 | 12.05 | 12.34 | 11.8 | 11.99 | 963,781 | -0.33% |
| 2026-10-19 | 11.64 | 12.07 | 11.62 | 12.03 | 825,986 | +1.01% |
| 2026-10-16 | 12.16 | 12.2 | 11.43 | 11.91 | 1,916,208 | -1.89% |
| 2026-10-15 | 11.76 | 12.3 | 11.7 | 12.14 | 1,746,099 | +4.39% |
| 2026-10-14 | 12.42 | 12.42 | 11.39 | 11.63 | 1,999,269 | -6.21% |
| 2026-10-13 | 12.78 | 12.9 | 12.35 | 12.4 | 1,173,668 | -2.13% |
| 2026-10-12 | 12.49 | 12.7 | 12.3 | 12.67 | 1,091,371 | +1.44% |
| 2026-10-09 | 12.5 | 12.58 | 12.225 | 12.49 | 1,199,666 | +0.40% |
| 2026-10-08 | 12.01 | 12.46 | 11.94 | 12.44 | 1,579,850 | +3.15% |
| 2026-10-07 | 12.18 | 12.24 | 11.72 | 12.06 | 1,629,830 | -0.99% |
| 2026-10-06 | 12.16 | 12.33 | 12.08 | 12.18 | 1,409,656 | +0.83% |
| 2026-10-05 | 11.94 | 12.29 | 11.895 | 12.08 | 1,538,125 | +2.72% |
| 2026-10-02 | 12 | 12.11 | 11.495 | 11.76 | 1,716,227 | -0.84% |
| 2026-10-01 | 11.65 | 11.93 | 11.39 | 11.86 | 2,309,770 | +2.60% |
| 2026-09-30 | 11.6 | 11.9 | 11.46 | 11.56 | 1,670,875 | +0.00% |
| 2026-09-29 | 12.58 | 12.58 | 11.51 | 11.56 | 2,948,042 | -7.37% |
| 2026-09-28 | 13.21 | 13.21 | 12.45 | 12.48 | 1,921,702 | -5.74% |
| 2026-09-25 | 13.01 | 13.31 | 12.86 | 13.24 | 1,304,128 | +1.15% |
| 2026-09-24 | 13.13 | 13.32 | 12.82 | 13.09 | 2,288,419 | -0.61% |
| 2026-09-23 | 13.74 | 13.74 | 13 | 13.17 | 3,366,755 | -3.16% |
| 2026-09-22 | 12.75 | 13.945 | 12.55 | 13.6 | 6,529,951 | +8.45% |
| 2026-09-21 | 12.21 | 12.72 | 12.06 | 12.54 | 1,328,775 | +3.47% |
| 2026-09-18 | 12.31 | 12.465 | 12.1 | 12.12 | 2,623,593 | -1.94% |
| 2026-09-17 | 13.25 | 13.34 | 12.3 | 12.36 | 1,763,889 | -6.58% |
| 2026-09-16 | 13.3 | 13.455 | 13.13 | 13.23 | 1,862,357 | -0.60% |
| 2026-09-15 | 13.12 | 13.41 | 13.06 | 13.31 | 2,769,670 | +0.83% |
| 2026-09-14 | 13 | 13.255 | 12.8 | 13.2 | 1,474,350 | +2.25% |
| 2026-09-11 | 12.71 | 13.02 | 12.7 | 12.91 | 1,497,564 | +1.65% |
| 2026-09-10 | 12.84 | 13.456 | 12.47 | 12.7 | 4,205,026 | -1.01% |
| 2026-09-09 | 12.69 | 13.135 | 12.38 | 12.83 | 2,895,575 | +0.79% |
| 2026-09-08 | 12.89 | 12.89 | 12.55 | 12.73 | 1,028,370 | -1.32% |
| 2026-09-04 | 13.02 | 13.095 | 12.885 | 12.9 | 1,442,796 | -1.60% |
| 2026-09-03 | 13 | 13.2 | 12.86 | 13.11 | 2,288,711 | +1.47% |
| 2026-09-02 | 12.41 | 13.06 | 12.335 | 12.92 | 2,813,899 | +4.96% |
| 2026-09-01 | 12.36 | 12.57 | 12.14 | 12.31 | 1,762,818 | -0.97% |
| 2026-08-31 | 12.925 | 13.02 | 12.411 | 12.43 | 914,955 | -3.94% |
| 2026-08-28 | 12.96 | 13.21 | 12.78 | 12.94 | 1,968,140 | +1.25% |
| 2026-08-27 | 13.12 | 13.2 | 12.6 | 12.78 | 1,188,917 | -1.31% |
| 2026-08-26 | 12.88 | 13.02 | 12.71 | 12.95 | 1,528,011 | +0.31% |
| 2026-08-25 | 13.08 | 13.22 | 12.85 | 12.91 | 1,411,156 | -1.45% |
| 2026-08-24 | 12.98 | 13.395 | 12.825 | 13.1 | 2,228,768 | +0.77% |
| 2026-08-21 | 12.6 | 13.05 | 12.6 | 13 | 2,961,152 | +3.09% |
| 2026-08-20 | 13.23 | 13.31 | 12.59 | 12.61 | 1,812,779 | -3.37% |
| 2026-08-19 | 12.835 | 13.085 | 12.745 | 13.05 | 1,369,210 | +1.48% |
| 2026-08-18 | 13.2 | 13.2 | 12.86 | 12.86 | 1,251,710 | -2.06% |
| 2026-08-17 | 13.75 | 14.06 | 13.05 | 13.13 | 2,593,723 | -4.99% |
| 2026-08-14 | 13.74 | 13.84 | 13.391 | 13.82 | 2,236,847 | +1.77% |
| 2026-08-13 | 13.18 | 13.6 | 13.045 | 13.58 | 1,919,092 | +4.54% |
| 2026-08-12 | 13.21 | 13.32 | 12.98 | 12.99 | 1,780,071 | -2.11% |
| 2026-08-11 | 13.3 | 13.375 | 12.98 | 13.27 | 2,602,482 | -0.52% |
| 2026-08-10 | 12.91 | 13.44 | 12.81 | 13.34 | 2,371,931 | +2.46% |
| 2026-08-07 | 12.79 | 13.105 | 12.73 | 13.02 | 2,592,971 | +2.52% |
| 2026-08-06 | 12.53 | 12.83 | 12.53 | 12.7 | 2,173,492 | +0.40% |
| 2026-08-05 | 12.65 | 12.75 | 11.98 | 12.65 | 6,481,915 | -2.01% |
| 2026-08-04 | 12.14 | 13 | 12.08 | 12.91 | 7,039,129 | +4.62% |
| 2026-08-03 | 11.76 | 12.62 | 11.55 | 12.34 | 10,569,672 | -15.13% |
| 2026-07-31 | 14.77 | 14.8 | 14.29 | 14.54 | 3,831,032 | -1.09% |
| 2026-07-30 | 14.79 | 15.05 | 14.15 | 14.7 | 2,970,857 | -1.67% |
| 2026-07-29 | 14.77 | 15.02 | 14.64 | 14.95 | 1,286,499 | +0.88% |
| 2026-07-28 | 14.88 | 15.14 | 14.66 | 14.82 | 1,090,137 | +0.95% |
| 2026-07-27 | 14.55 | 14.84 | 14.54 | 14.68 | 967,724 | +2.73% |
| 2026-07-24 | 14.555 | 14.59 | 14.26 | 14.29 | 1,396,635 | +0.07% |
| 2026-07-23 | 14.28 | 14.56 | 14.14 | 14.28 | 1,658,599 | +0.00% |
| 2026-07-22 | 14.48 | 14.65 | 14.21 | 14.28 | 2,148,546 | -2.79% |
| 2026-07-21 | 14.72 | 15.05 | 14.5 | 14.69 | 1,810,479 | -1.48% |
| 2026-07-20 | 14.56 | 15.08 | 14.38 | 14.91 | 2,560,579 | +3.69% |
| 2026-07-17 | 14.6 | 14.74 | 14.14 | 14.38 | 2,895,238 | -3.10% |
| 2026-07-16 | 15.25 | 15.42 | 14.78 | 14.84 | 2,467,880 | -1.72% |
| 2026-07-15 | 15.12 | 15.55 | 14.98 | 15.1 | 1,954,764 | +0.47% |
| 2026-07-14 | 15.52 | 15.72 | 14.93 | 15.03 | 2,003,855 | -3.59% |
| 2026-07-13 | 15.58 | 15.85 | 15.43 | 15.59 | 2,157,466 | +0.91% |
| 2026-07-10 | 15.68 | 15.987 | 15.43 | 15.45 | 1,269,994 | +0.00% |
| 2026-07-09 | 15.89 | 16.13 | 15.43 | 15.45 | 1,879,005 | -4.39% |
| 2026-07-08 | 15.67 | 16.235 | 15.6 | 16.16 | 1,972,416 | +1.89% |
| 2026-07-07 | 16.15 | 16.405 | 15.73 | 15.86 | 1,687,093 | -1.61% |
| 2026-07-06 | 15.01 | 16.16 | 14.88 | 16.12 | 2,931,579 | +7.40% |
| 2026-07-02 | 15.13 | 15.458 | 14.55 | 15.01 | 1,479,382 | -0.73% |
| 2026-07-01 | 15.11 | 15.418 | 15.04 | 15.12 | 1,298,682 | +1.00% |
| 2026-06-30 | 15 | 15.16 | 14.67 | 14.97 | 1,604,056 | -0.93% |
| 2026-06-29 | 14.985 | 15.27 | 14.575 | 15.11 | 2,757,785 | +1.75% |
| 2026-06-26 | 14.54 | 15.055 | 14.48 | 14.85 | 2,760,595 | +2.77% |
| 2026-06-25 | 14.72 | 14.87 | 14.37 | 14.45 | 1,372,172 | -2.23% |
| 2026-06-24 | 14.71 | 15.165 | 14.71 | 14.78 | 1,720,020 | +0.54% |
| 2026-06-23 | 14.5 | 15.24 | 14.5 | 14.7 | 2,035,921 | +0.82% |
| 2026-06-22 | 14.9 | 15.16 | 14.56 | 14.58 | 1,473,959 | -3.19% |
| 2026-06-18 | 14.97 | 15.24 | 14.65 | 15.06 | 1,957,263 | +0.20% |
| 2026-06-17 | 15.8 | 16.02 | 14.98 | 15.03 | 2,774,771 | -4.99% |
| 2026-06-16 | 15.96 | 16.361 | 15.48 | 15.82 | 2,237,850 | -0.88% |
| 2026-06-15 | 15.92 | 16.21 | 15.66 | 15.96 | 2,450,136 | -0.19% |
| 2026-06-12 | 16.83 | 16.895 | 15.98 | 15.99 | 2,524,562 | -5.72% |
| 2026-06-11 | 16.66 | 17.425 | 16.6 | 16.96 | 3,530,744 | +1.37% |
| 2026-06-10 | 16.24 | 17.1 | 16.23 | 16.73 | 4,834,433 | +2.01% |
| 2026-06-09 | 15.25 | 16.7 | 15.16 | 16.4 | 6,288,119 | +7.47% |
| 2026-06-08 | 14.72 | 15.42 | 14.569 | 15.26 | 6,477,413 | +9.78% |
| 2026-06-05 | 14.13 | 14.58 | 13.82 | 13.9 | 2,487,570 | -2.32% |
| 2026-06-04 | 13.67 | 14.509 | 13.65 | 14.23 | 3,335,672 | +5.72% |
| 2026-06-03 | 13.54 | 13.54 | 13.076 | 13.46 | 1,909,636 | -1.61% |
| 2026-06-02 | 13.47 | 13.695 | 13.23 | 13.68 | 1,927,722 | -0.65% |
| 2026-06-01 | 13.13 | 13.885 | 13.13 | 13.77 | 2,946,587 | +4.24% |
| 2026-05-29 | 13.07 | 13.42 | 12.74 | 13.21 | 1,916,627 | +1.23% |
| 2026-05-28 | 12.93 | 13.29 | 12.81 | 13.05 | 2,271,896 | +1.24% |
| 2026-05-27 | 12.61 | 13.105 | 12.51 | 12.89 | 3,004,683 | -0.77% |
| 2026-05-26 | 13.04 | 13.25 | 12.79 | 12.99 | 2,617,502 | -0.31% |
| 2026-05-22 | 12.96 | 13.38 | 12.96 | 13.03 | 1,998,229 | +0.23% |
| 2026-05-21 | 13.14 | 13.37 | 12.91 | 13 | 2,395,130 | -2.48% |
| 2026-05-20 | 13.15 | 13.47 | 13.06 | 13.33 | 2,479,671 | +0.30% |
| 2026-05-19 | 13.14 | 13.73 | 13.06 | 13.29 | 2,594,588 | +1.30% |
| 2026-05-18 | 12.5 | 13.22 | 12.48 | 13.12 | 3,039,855 | +5.04% |
| 2026-05-15 | 12.53 | 12.75 | 12.47 | 12.49 | 1,905,307 | -1.65% |
| 2026-05-14 | 12.45 | 12.821 | 12.45 | 12.7 | 2,197,642 | +2.01% |
| 2026-05-13 | 12.67 | 12.72 | 12.02 | 12.45 | 2,702,971 | -1.66% |