learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 2.040
0.00 (0.00%)
At close: Nov 28, 2025
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 26, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 709 |
| Nov 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Nov 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | - |
| Nov 20, 2025 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 4.81% | 207 |
| Nov 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Nov 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -12.50% | - |
| Nov 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Nov 14, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.54% | - |
| Nov 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 12, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Nov 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -8.21% | - |
| Nov 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Nov 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.97% | - |
| Nov 4, 2025 | 2.56 | 2.90 | 2.56 | 2.90 | 2.90 | 16.00% | 25 |
| Nov 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Oct 27, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Oct 23, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 20.00% | - |
| Oct 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -16.67% | - |
| Oct 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -15.44% | - |
| Oct 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 18.25% | - |
| Oct 17, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Oct 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Oct 14, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -15.65% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 7.30% | - |
| Oct 10, 2025 | 2.16 | 2.74 | 2.16 | 2.74 | 2.74 | 20.18% | 30 |
| Oct 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Oct 8, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Oct 7, 2025 | 1.91 | 2.40 | 1.91 | 2.40 | 2.40 | 8.11% | 400 |
| Oct 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -11.90% | - |
| 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% | - |