Samara Asset Group PLC SRAG
XETR · Germany · Finance
€2.290.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.29 | 0.00% | €2.29 | €2.29 | €2.28 | 333 |
| 2026-09-29 | €2.29 | 0.00% | €2.29 | €2.29 | €2.22 | 3.41K |
| 2026-09-28 | €2.29 | 0.00% | €2.29 | €2.29 | €2.28 | 1.31K |
| 2026-09-25 | €2.29 | -0.43% | €2.30 | €2.30 | €2.26 | 1.25K |
| 2026-09-24 | €2.30 | +0.44% | €2.29 | €2.30 | €2.29 | 5.19K |
| 2026-09-23 | €2.29 | +1.33% | €2.28 | €2.29 | €2.28 | 0 |
| 2026-09-22 | €2.26 | +2.73% | €2.28 | €2.30 | €2.22 | 13.09K |
| 2026-09-21 | €2.20 | 0.00% | €2.27 | €2.28 | €2.20 | 75 |
| 2026-09-18 | €2.20 | -3.51% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-17 | €2.28 | +1.79% | €2.26 | €2.28 | €2.26 | 843 |
| 2026-09-16 | €2.24 | -0.88% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-09-15 | €2.26 | 0.00% | €2.20 | €2.26 | €2.20 | 0 |
| 2026-09-14 | €2.26 | +2.73% | €2.24 | €2.26 | €2.24 | 2 |
| 2026-09-11 | €2.20 | 0.00% | €2.20 | €2.28 | €2.20 | 235 |
| 2026-09-10 | €2.20 | -1.35% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-09 | €2.23 | +2.29% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-09-08 | €2.18 | -3.54% | €2.24 | €2.24 | €2.13 | 38 |
| 2026-09-07 | €2.26 | +1.80% | €2.26 | €2.26 | €2.23 | 0 |
| 2026-09-04 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 0 |
| 2026-09-03 | €2.20 | +0.46% | €2.18 | €2.20 | €2.14 | 874 |
| 2026-09-02 | €2.19 | -1.79% | €2.26 | €2.30 | €2.19 | 3.54K |
| 2026-09-01 | €2.23 | +1.36% | €2.23 | €2.23 | €2.23 | 0 |
| 2026-08-31 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-08-28 | €2.20 | +0.46% | €2.19 | €2.20 | €2.19 | 421 |
| 2026-08-27 | €2.19 | +0.46% | €2.19 | €2.19 | €2.19 | 0 |
| 2026-08-26 | €2.18 | +0.93% | €2.18 | €2.18 | €2.18 | 0 |
| 2026-08-25 | €2.16 | 0.00% | €2.19 | €2.20 | €2.16 | 334 |
| 2026-08-24 | €2.16 | 0.00% | €2.15 | €2.16 | €2.11 | 1.00K |
| 2026-08-21 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-08-20 | €2.16 | 0.00% | €2.11 | €2.16 | €2.11 | 19 |
| 2026-08-19 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-08-18 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-08-17 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-08-14 | €2.16 | -1.37% | €2.23 | €2.23 | €2.16 | 44 |
| 2026-08-13 | €2.19 | +1.39% | €2.20 | €2.20 | €2.19 | 691 |
| 2026-08-12 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-08-11 | €2.16 | 0.00% | €2.16 | €2.16 | €2.16 | 0 |
| 2026-08-10 | €2.16 | -0.92% | €2.11 | €2.16 | €2.11 | 4 |
| 2026-08-07 | €2.18 | +0.93% | €2.16 | €2.18 | €2.16 | 12 |
| 2026-08-06 | €2.16 | +1.41% | €2.20 | €2.20 | €2.16 | 550 |
| 2026-08-05 | €2.13 | -6.99% | €2.20 | €2.20 | €2.13 | 2.05K |
| 2026-08-04 | €2.29 | +0.88% | €2.29 | €2.29 | €2.29 | 0 |
| 2026-08-03 | €2.27 | +1.79% | €2.27 | €2.27 | €2.27 | 0 |
| 2026-07-31 | €2.23 | -0.89% | €2.30 | €2.30 | €2.23 | 150 |
| 2026-07-30 | €2.25 | -2.17% | €2.30 | €2.30 | €2.25 | 1.79K |
| 2026-07-29 | €2.30 | +0.44% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-28 | €2.29 | +0.44% | €2.29 | €2.29 | €2.29 | 0 |
| 2026-07-27 | €2.28 | +1.33% | €2.25 | €2.28 | €2.25 | 1 |
| 2026-07-24 | €2.25 | -1.75% | €2.30 | €2.30 | €2.25 | 201 |
| 2026-07-23 | €2.29 | +0.44% | €2.30 | €2.30 | €2.29 | 708 |
| 2026-07-22 | €2.28 | +1.33% | €2.25 | €2.28 | €2.20 | 368 |
| 2026-07-21 | €2.25 | -1.32% | €2.30 | €2.30 | €2.25 | 221 |
| 2026-07-20 | €2.28 | +1.33% | €2.25 | €2.28 | €2.25 | 16 |
| 2026-07-17 | €2.25 | -1.32% | €2.30 | €2.30 | €2.25 | 227 |
| 2026-07-16 | €2.28 | +1.33% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-07-15 | €2.25 | +1.81% | €2.20 | €2.25 | €2.20 | 2.09K |
| 2026-07-14 | €2.21 | +1.84% | €2.21 | €2.21 | €2.21 | 0 |
| 2026-07-13 | €2.17 | -2.25% | €2.22 | €2.22 | €2.17 | 1.60K |
| 2026-07-10 | €2.22 | -1.33% | €2.25 | €2.25 | €2.22 | 300 |
| 2026-07-09 | €2.25 | -1.75% | €2.28 | €2.28 | €2.25 | 1.70K |
| 2026-07-08 | €2.29 | 0.00% | €2.28 | €2.29 | €2.28 | 51 |
| 2026-07-07 | €2.29 | +0.44% | €2.29 | €2.29 | €2.29 | 0 |
| 2026-07-06 | €2.28 | 0.00% | €2.26 | €2.30 | €2.26 | 8.98K |
| 2026-07-03 | €2.28 | +6.54% | €2.17 | €2.30 | €2.17 | 15.00K |
| 2026-07-02 | €2.14 | +11.46% | €2.01 | €2.17 | €2.01 | 4.04K |
| 2026-07-01 | €1.92 | -1.03% | €1.92 | €1.92 | €1.91 | 59 |
| 2026-06-30 | €1.94 | -1.77% | €1.94 | €1.94 | €1.94 | 0 |
| 2026-06-29 | €1.98 | +1.80% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-06-26 | €1.94 | +4.02% | €1.87 | €1.94 | €1.87 | 32 |
| 2026-06-25 | €1.87 | -10.77% | €2.09 | €2.09 | €1.87 | 2.67K |
| 2026-06-24 | €2.09 | -3.69% | €2.17 | €2.17 | €2.09 | 2.18K |
| 2026-06-23 | €2.17 | -3.56% | €2.25 | €2.26 | €2.17 | 3.42K |
| 2026-06-22 | €2.25 | +1.81% | €2.21 | €2.25 | €2.21 | 1 |
| 2026-06-19 | €2.21 | -2.64% | €2.27 | €2.28 | €2.21 | 1.13K |
| 2026-06-18 | €2.27 | +5.58% | €2.14 | €2.27 | €2.14 | 4.16K |
| 2026-06-17 | €2.15 | -3.15% | €2.30 | €2.30 | €2.14 | 2.12K |
| 2026-06-16 | €2.22 | 0.00% | €2.30 | €2.30 | €2.22 | 126 |
| 2026-06-15 | €2.22 | -4.31% | €2.30 | €2.30 | €2.14 | 9.25K |
| 2026-06-12 | €2.32 | -1.69% | €2.36 | €2.36 | €2.24 | 815 |
| 2026-06-11 | €2.36 | +1.72% | €2.36 | €2.36 | €2.36 | 0 |
| 2026-06-10 | €2.32 | 0.00% | €2.37 | €2.37 | €2.32 | 5.09K |
| 2026-06-09 | €2.32 | +3.11% | €2.26 | €2.40 | €2.26 | 22 |
| 2026-06-08 | €2.25 | -3.02% | €2.26 | €2.26 | €2.25 | 45 |
| 2026-06-05 | €2.32 | 0.00% | €2.24 | €2.40 | €2.24 | 87 |
| 2026-06-04 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-06-03 | €2.32 | 0.00% | €2.24 | €2.32 | €2.24 | 58 |
| 2026-06-02 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 0 |
| 2026-06-01 | €2.32 | +0.87% | €2.24 | €2.32 | €2.24 | 50 |
| 2026-05-29 | €2.30 | -0.86% | €2.24 | €2.30 | €2.24 | 2.11K |
| 2026-05-28 | €2.32 | +0.87% | €2.29 | €2.32 | €2.29 | 38 |