Stride, Inc. (FRA:0AJ)
Germany · Delayed Price · Currency is EUR 71.00
+4.00 (5.97%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:0AJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 5.97% | 1,060 |
| Oct 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | 1,060 |
| Oct 21, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -2.11% | 195 |
| Oct 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Oct 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Oct 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Oct 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Oct 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Oct 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.63% | - |
| Oct 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Oct 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Oct 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Sep 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Sep 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | 100 |
| Sep 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Sep 25, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 2.94% | 96 |
| Sep 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Sep 22, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Sep 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Sep 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Sep 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Sep 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Sep 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 8, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 100 |
| Sep 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Sep 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 5 |
| Sep 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Sep 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Sep 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Aug 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Aug 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 24, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1.41% | 132 |
| Aug 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Aug 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Aug 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |