Stride, Inc. (FRA:0AJ)
Germany · Delayed Price · Currency is EUR 55.00
+0.50 (0.92%)
Last updated: Nov 28, 2025, 8:02 AM CET
Stride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Nov 13, 2025 | 56.50 | 58.00 | 55.50 | 55.50 | 55.50 | -3.48% | 820 |
| Nov 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | 20 |
| Nov 11, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -1.75% | 35 |
| Nov 10, 2025 | 62.00 | 62.00 | 57.00 | 57.00 | 57.00 | -5.79% | 45 |
| Nov 7, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Nov 6, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.81% | 410 |
| Nov 5, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - | 371 |
| Nov 4, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | -0.81% | 194 |
| Nov 3, 2025 | 58.00 | 62.50 | 58.00 | 62.00 | 62.00 | 8.77% | 1,113 |
| Oct 31, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Oct 30, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | - | 167 |
| Oct 29, 2025 | 83.00 | 84.00 | 59.50 | 59.50 | 59.50 | -38.02% | 2,235 |
| Oct 28, 2025 | 129.00 | 129.00 | 96.00 | 96.00 | 96.00 | -26.72% | 40 |
| Oct 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | 116 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 22, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2.34% | 35 |
| Oct 21, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3.23% | 76 |
| Oct 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4.20% | - |
| Oct 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Oct 16, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 14, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 13, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Oct 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Oct 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 85 |
| Oct 8, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 3.36% | 1 |
| Oct 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Oct 6, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 3 |
| Oct 3, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 15 |
| Oct 2, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | -2.38% | 24 |
| Oct 1, 2025 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | -0.79% | 44 |
| Sep 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Sep 29, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | 10 |
| Sep 26, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.28% | - |
| Sep 25, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Sep 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Sep 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |