Stride, Inc. (FRA:0AJ)
Germany · Delayed Price · Currency is EUR 75.50
-0.50 (-0.66%)
At close: Mar 27, 2026
FRA:0AJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Mar 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Mar 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Mar 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Mar 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | 33 |
| Mar 19, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -0.65% | 133 |
| Mar 18, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 6.99% | 150 |
| Mar 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.72% | - |
| Mar 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Mar 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | 25 |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 11, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - | 90 |
| Mar 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Mar 9, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 1.36% | 4 |
| Mar 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 5, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | 181 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Mar 3, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 100 |
| Mar 2, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 2.82% | 228 |
| Feb 27, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -2.74% | 135 |
| Feb 26, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 5.04% | 355 |
| Feb 25, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | 33 |
| Feb 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Feb 23, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | 36 |
| Feb 20, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -2.13% | 130 |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Feb 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Feb 17, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - | 86 |
| Feb 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 13 |
| Feb 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Feb 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Feb 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Feb 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | 33 |
| Feb 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Feb 6, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 4.20% | 26 |
| Feb 5, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -3.38% | 30 |
| Feb 4, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.07% | 217 |
| Feb 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Feb 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| 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% | - |