5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-16.12%
6 MONTH PERFORMANCE
-28.81%
YEAR-TO-DATE PERFORMANCE
-14.43%
1 YEAR PERFORMANCE
+7.05%
Sportradar Group AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $20.69 | $20.34 (-1.69%) | $20.89 | $20.26 | 2.18 M | $6.11 B |
| 01/09/2026 | $21.27 | $20.88 (-1.83%) | $21.43 | $20.68 | 1.50 M | $6.28 B |
| 01/08/2026 | $21.07 | $21.23 (0.76%) | $21.81 | $20.96 | 2.98 M | $6.38 B |
| 01/07/2026 | $22.04 | $21.06 (-4.45%) | $22.10 | $21.01 | 4.22 M | $6.33 B |
| 01/06/2026 | $23.07 | $21.98 (-4.72%) | $23.25 | $21.96 | 3.09 M | $6.61 B |
| 01/05/2026 | $23.09 | $23.05 (-0.17%) | $23.77 | $22.69 | 2.20 M | $6.93 B |
| 01/02/2026 | $23.72 | $23.32 (-1.69%) | $23.85 | $22.60 | 1.58 M | $7.01 B |
| 12/31/2025 | $24.05 | $23.77 (-1.16%) | $24.15 | $23.72 | 1.47 M | $7.15 B |
| 12/30/2025 | $23.68 | $24.17 (2.07%) | $24.17 | $23.54 | 1.74 M | $7.27 B |
| 12/29/2025 | $23.10 | $23.41 (1.34%) | $23.47 | $23.02 | 985.04 K | $7.04 B |
| 12/26/2025 | $23.19 | $23.10 (-0.39%) | $23.19 | $22.99 | 775.71 K | $6.94 B |
| 12/24/2025 | $23.05 | $23.11 (0.26%) | $23.21 | $22.96 | 287.70 K | $6.95 B |
| 12/23/2025 | $23.23 | $23.11 (-0.52%) | $23.26 | $22.86 | 720.50 K | $6.95 B |
| 12/22/2025 | $22.99 | $23.35 (1.57%) | $23.44 | $22.95 | 1.05 M | $7.02 B |
| 12/19/2025 | $23.06 | $22.86 (-0.87%) | $23.28 | $22.85 | 1.26 M | $6.87 B |
| 12/18/2025 | $22.89 | $22.92 (0.13%) | $23.19 | $22.77 | 937.40 K | $6.89 B |
| 12/17/2025 | $22.60 | $22.60 (0%) | $22.95 | $22.52 | 1.38 M | $6.79 B |
| 12/16/2025 | $22.47 | $22.53 (0.27%) | $23.00 | $22.39 | 1.88 M | $6.77 B |
| 12/15/2025 | $23.11 | $22.79 (-1.38%) | $23.18 | $22.69 | 1.62 M | $6.85 B |
| 12/12/2025 | $23.23 | $23.11 (-0.52%) | $23.68 | $22.96 | 2.39 M | $6.95 B |
| 12/11/2025 | $22.90 | $23.14 (1.05%) | $23.63 | $22.80 | 2.16 M | $6.96 B |
| 12/10/2025 | $23.40 | $22.91 (-2.09%) | $23.87 | $22.70 | 2.05 M | $6.89 B |
| 12/09/2025 | $22.99 | $23.50 (2.22%) | $23.86 | $22.93 | 1.51 M | $7.06 B |
| 12/08/2025 | $22.46 | $22.94 (2.14%) | $22.95 | $22.32 | 1.49 M | $6.90 B |
| 12/05/2025 | $22.74 | $22.46 (-1.23%) | $23.13 | $22.35 | 1.47 M | $6.75 B |
| 12/04/2025 | $22.82 | $22.81 (-0.04%) | $23.05 | $22.57 | 1.32 M | $6.86 B |
| 12/03/2025 | $21.98 | $22.85 (3.96%) | $23.24 | $21.98 | 1.59 M | $6.87 B |
| 12/02/2025 | $22.00 | $21.99 (-0.05%) | $22.32 | $21.89 | 1.41 M | $6.61 B |
| 12/01/2025 | $21.70 | $21.94 (1.11%) | $22.29 | $21.64 | 1.53 M | $6.60 B |
| 11/28/2025 | $21.72 | $22.00 (1.29%) | $22.06 | $21.63 | 445.90 K | $6.61 B |
| 11/26/2025 | $21.91 | $21.71 (-0.91%) | $22.15 | $21.62 | 1.38 M | $6.53 B |
| 11/25/2025 | $21.42 | $21.71 (1.35%) | $21.76 | $21.16 | 1.82 M | $6.53 B |
| 11/24/2025 | $21.71 | $21.52 (-0.88%) | $21.71 | $21.06 | 1.55 M | $6.47 B |
| 11/21/2025 | $21.44 | $21.65 (0.98%) | $21.91 | $21.07 | 1.96 M | $6.51 B |
| 11/20/2025 | $22.07 | $21.11 (-4.35%) | $22.14 | $20.12 | 7.11 M | $6.35 B |
| 11/19/2025 | $22.14 | $21.70 (-1.99%) | $22.16 | $21.65 | 1.03 M | $6.52 B |
| 11/18/2025 | $21.70 | $22.10 (1.84%) | $22.35 | $21.66 | 1.02 M | $6.64 B |
| 11/17/2025 | $22.33 | $21.81 (-2.33%) | $22.46 | $21.66 | 1.78 M | $6.56 B |
| 11/14/2025 | $22.26 | $22.33 (0.31%) | $22.48 | $21.83 | 1.88 M | $6.71 B |
| 11/13/2025 | $22.75 | $22.64 (-0.48%) | $22.96 | $22.24 | 2.20 M | $6.81 B |
| 11/12/2025 | $23.07 | $22.99 (-0.35%) | $23.44 | $22.90 | 1.25 M | $6.91 B |
| 11/11/2025 | $22.76 | $22.88 (0.53%) | $23.04 | $22.61 | 1.49 M | $6.88 B |
| 11/10/2025 | $23.46 | $22.71 (-3.2%) | $23.89 | $22.63 | 2.23 M | $6.83 B |
| 11/07/2025 | $22.47 | $22.97 (2.23%) | $22.97 | $22.21 | 2.53 M | $6.90 B |
| 11/06/2025 | $23.38 | $22.86 (-2.22%) | $23.57 | $22.75 | 2.29 M | $6.87 B |
| 11/05/2025 | $25.00 | $23.38 (-6.48%) | $25.57 | $22.83 | 8.64 M | $7.03 B |
| 11/04/2025 | $25.86 | $25.58 (-1.08%) | $26.08 | $25.54 | 2.75 M | $7.69 B |
| 11/03/2025 | $25.30 | $26.09 (3.12%) | $26.19 | $25.05 | 2.66 M | $7.84 B |
| 10/31/2025 | $26.00 | $25.61 (-1.5%) | $26.35 | $25.44 | 1.50 M | $7.70 B |
| 10/30/2025 | $25.89 | $25.49 (-1.54%) | $26.22 | $25.08 | 2.58 M | $7.66 B |
| 10/29/2025 | $26.42 | $26.14 (-1.06%) | $26.56 | $25.95 | 1.55 M | $7.86 B |
| 10/28/2025 | $27.06 | $26.64 (-1.55%) | $27.11 | $26.32 | 1.67 M | $8.01 B |
| 10/27/2025 | $27.27 | $27.11 (-0.59%) | $27.45 | $27.00 | 1.01 M | $8.15 B |
| 10/24/2025 | $27.72 | $27.03 (-2.49%) | $27.74 | $26.67 | 1.78 M | $8.13 B |
| 10/23/2025 | $27.30 | $27.43 (0.48%) | $27.79 | $27.15 | 2.61 M | $8.25 B |
| 10/22/2025 | $26.42 | $27.51 (4.13%) | $27.85 | $26.42 | 2.33 M | $8.27 B |
| 10/21/2025 | $26.07 | $27.01 (3.61%) | $27.21 | $25.89 | 2.37 M | $8.12 B |
| 10/20/2025 | $26.83 | $26.20 (-2.35%) | $27.20 | $25.86 | 1.35 M | $7.88 B |
| 10/17/2025 | $26.91 | $26.35 (-2.08%) | $27.09 | $26.20 | 1.27 M | $7.92 B |
| 10/16/2025 | $27.52 | $26.91 (-2.22%) | $27.84 | $26.51 | 2.47 M | $8.09 B |
| 10/15/2025 | $26.59 | $27.51 (3.46%) | $27.74 | $26.47 | 4.29 M | $8.27 B |
| 10/14/2025 | $24.91 | $26.43 (6.1%) | $26.46 | $24.89 | 3.60 M | $7.95 B |
| 10/13/2025 | $24.40 | $25.19 (3.24%) | $25.25 | $24.37 | 2.25 M | $7.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
