learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 2.500
-0.280 (-10.07%)
At close: Sep 30, 2025
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Sep 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Sep 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -16.00% | - |
| Sep 25, 2025 | 2.46 | 3.04 | 2.46 | 3.00 | 3.00 | -6.25% | 1,000 |
| Sep 24, 2025 | 0.75 | 3.20 | 0.75 | 3.20 | 3.20 | 481.82% | 3,864 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -42.11% | - |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -23.39% | - |
| Sep 19, 2025 | 0.76 | 1.24 | 0.76 | 1.24 | 1.24 | 58.97% | 25 |
| Sep 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1,000 |
| Sep 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -16.13% | - |
| Sep 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -21.19% | - |
| Sep 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -15.11% | - |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | - |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Sep 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 990 |
| Sep 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.76% | - |
| Sep 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 3, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | -19.05% | 300 |
| Sep 2, 2025 | 1.84 | 2.10 | 1.84 | 2.10 | 2.10 | 14.13% | 908 |
| Sep 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -9.80% | - |
| Aug 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.93% | - |
| Aug 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -8.20% | - |
| Aug 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -7.58% | - |
| Aug 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -24.57% | - |
| Aug 22, 2025 | 2.96 | 3.50 | 2.96 | 3.50 | 3.50 | 18.24% | 3,190 |
| Aug 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Aug 20, 2025 | 2.98 | 3.02 | 2.90 | 2.90 | 2.90 | -6.45% | 525 |
| Aug 19, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 9.93% | - |
| Aug 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 14.63% | - |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 14, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -10.87% | - |
| Aug 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | 20 |
| Aug 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -13.94% | 809 |
| Aug 7, 2025 | 2.98 | 3.30 | 2.98 | 3.30 | 3.30 | -5.71% | 809 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.48 | 3.50 | 3.50 | 12.18% | 3,372 |
| Aug 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -11.86% | - |