Stoneridge, Inc. (FRA:SRI)
Germany
· Delayed Price · Currency is EUR 0.1910
-0.0020 (-1.04%)
At close: Dec 4, 2025
Stoneridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -1.57% | - |
| Dec 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -1.04% | 24 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.12% | 4,702 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 0.53% | 4,702 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7.43% | 100 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.13% | 100 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1.14% | - |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -11.17% | 100 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 100 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 100 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.51% | 100 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.51% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 100 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 100 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.01% | - |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.50% | 100 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.91% | 100 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 100 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 100 |
| Nov 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 3.52% | - |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.50% | 100 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.96% | 100 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.97% | 100 |
| Nov 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 100 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 100 |
| Oct 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -3.74% | 100 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.94% | - |
| Oct 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 100 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.92% | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.95% | 100 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.94% | 100 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7.29% | 100 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -4.00% | 100 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.52% | - |
| Oct 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.60% | 100 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -3.52% | 100 |
| Oct 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 100 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1.53% | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.51% | 678 |
| Oct 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -1.02% | 938 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.51% | 938 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -0.51% | - |
| Oct 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -7.08% | 29,750 |
| Oct 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 7.61% | 29,750 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -1.01% | - |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.45% | 811 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.00% | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.04% | 811 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -3.92% | 811 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 0.99% | - |