Stride, Inc. (FRA:0AJ)
Germany · Delayed Price · Currency is EUR 70.50
-1.00 (-1.40%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:0AJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 6.67% | - |
| Aug 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Aug 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Aug 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Aug 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Aug 7, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 0.72% | 166 |
| Aug 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Aug 5, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Aug 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Aug 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.86% | - |
| Jul 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -14.79% | - |
| Jul 30, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Jul 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.73% | - |
| Jul 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.97% | - |
| Jul 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jul 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | - |
| Jul 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Jul 22, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 1.34% | 20 |
| Jul 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Jul 20, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -0.66% | 100 |
| Jul 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.86% | - |
| Jul 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.00% | - |
| Jul 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.66% | - |
| Jul 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |