Stride, Inc. (FRA:0AJ)
Germany · Delayed Price · Currency is EUR 83.50
+1.50 (1.83%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:0AJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Jun 1, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 1.91% | 100 |
| May 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| May 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| May 27, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| May 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| May 22, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 1.33% | 58 |
| May 21, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -2.60% | 29 |
| May 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | 4 |
| May 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| May 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| May 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| May 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| May 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -4.52% | - |
| May 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| May 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| May 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| May 5, 2026 | 78.00 | 80.00 | 77.50 | 80.00 | 80.00 | 1.27% | 430 |
| May 4, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -1.86% | 99 |
| Apr 30, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Apr 29, 2026 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | -3.61% | 20 |
| Apr 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Apr 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Apr 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -3.47% | - |
| Apr 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Apr 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Apr 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 26 |
| Apr 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Apr 17, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 3.80% | 10 |
| Apr 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Apr 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Apr 14, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Apr 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Apr 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Apr 7, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Apr 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.42% | - |
| Mar 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Mar 30, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| 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 |