Stride, Inc. (FRA:0AJ)
Germany · Delayed Price · Currency is EUR 69.50
+4.00 (6.11%)
Last updated: Jan 30, 2026, 8:12 AM CET
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 6.11% | - |
| Jan 29, 2026 | 68.00 | 68.00 | 65.50 | 65.50 | 65.50 | -9.03% | 10 |
| Jan 28, 2026 | 77.50 | 77.50 | 72.00 | 72.00 | 72.00 | 23.08% | 418 |
| Jan 27, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -4.10% | 30 |
| Jan 26, 2026 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.81% | 84 |
| Jan 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Jan 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Jan 21, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jan 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jan 15, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 0.83% | 60 |
| Jan 14, 2026 | 58.50 | 60.50 | 58.50 | 60.50 | 60.50 | 0.83% | 43 |
| Jan 13, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | - | 43 |
| Jan 12, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 100 |
| Jan 9, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 4.35% | 97 |
| Jan 8, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -0.86% | 20 |
| Jan 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | 35 |
| Jan 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 530 |
| Dec 30, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Dec 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Dec 19, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 1.80% | 100 |
| Dec 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Dec 17, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 5.61% | 40 |
| Dec 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 149 |
| Dec 12, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 3.77% | 80 |
| Dec 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 9, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | 1 |
| Dec 8, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.96% | 30 |
| Dec 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 4, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 133 |
| Dec 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 140 |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 26, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | 135 |
| Nov 25, 2025 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | 230 |
| Nov 24, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -1.77% | 23 |
| Nov 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 20, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 3.64% | 5 |
| Nov 19, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Nov 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Nov 17, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | 190 |