Strive, Inc. (FRA:1OQ0)
Germany · Delayed Price · Currency is EUR 26.00
-0.05 (-0.19%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1OQ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | 185 |
| Oct 22, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 7.64% | - |
| Oct 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.98% | - |
| Oct 20, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 5.15% | 185 |
| Oct 19, 2026 | 21.80 | 23.15 | 21.80 | 22.35 | 22.35 | -3.04% | 43 |
| Oct 16, 2026 | 22.65 | 23.05 | 22.65 | 23.05 | 23.05 | 3.83% | 20 |
| Oct 15, 2026 | 21.45 | 22.20 | 21.45 | 22.20 | 22.20 | -9.02% | 235 |
| Oct 14, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | -1.41% | 1,607 |
| Oct 13, 2026 | 24.95 | 24.95 | 24.50 | 24.75 | 24.75 | -2.17% | 4,421 |
| Oct 12, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | - |
| Oct 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.20% | - |
| Oct 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| Oct 7, 2026 | 26.05 | 26.05 | 25.00 | 25.00 | 25.00 | -5.66% | - |
| Oct 6, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | -5.02% | - |
| Oct 5, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 6.49% | 400 |
| Oct 2, 2026 | 27.45 | 28.00 | 26.20 | 26.20 | 26.20 | 0.77% | 505 |
| Oct 1, 2026 | 25.95 | 26.15 | 25.95 | 26.00 | 26.00 | -1.33% | 2,000 |
| Sep 30, 2026 | 25.95 | 26.35 | 25.95 | 26.35 | 26.35 | 3.94% | 500 |
| Sep 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.78% | - |
| Sep 28, 2026 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | -0.58% | 125 |
| Sep 25, 2026 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | -2.47% | 200 |
| Sep 24, 2026 | 25.15 | 26.35 | 25.15 | 26.35 | 26.35 | 4.56% | - |
| Sep 23, 2026 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | -1.95% | - |
| Sep 22, 2026 | 25.15 | 26.35 | 25.15 | 25.70 | 25.70 | -0.58% | 1,000 |
| Sep 21, 2026 | 26.50 | 28.30 | 25.85 | 25.85 | 25.85 | -0.58% | 143 |
| Sep 18, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 7.88% | 200 |
| Sep 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.90% | - |
| Sep 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Sep 15, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -5.56% | - |
| Sep 14, 2026 | 23.70 | 25.20 | 23.70 | 25.20 | 25.20 | 8.15% | - |
| Sep 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Sep 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% | - |
| Sep 9, 2026 | 23.50 | 23.50 | 22.55 | 22.55 | 22.55 | -3.63% | - |
| Sep 8, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.52% | - |
| Sep 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.44% | - |
| Sep 4, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 8.17% | - |
| Sep 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Sep 1, 2026 | 21.35 | 21.45 | 21.35 | 21.40 | 21.40 | 14.44% | 600 |
| Aug 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.56% | - |
| Aug 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 27, 2026 | 18.32 | 20.00 | 18.32 | 20.00 | 20.00 | 8.34% | 32 |
| Aug 26, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 2.33% | - |
| Aug 25, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 12.05% | - |
| Aug 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 15.00% | 80 |
| Aug 21, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 10.41% | 14 |
| Aug 20, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 16.33% | - |
| Aug 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.85% | - |
| Aug 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 3.89% | - |
| Aug 17, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -1.64% | - |