learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 3.400
+0.020 (0.59%)
At close: Aug 22, 2025
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | 0.59% | 1,000 |
| Aug 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 9.03% | 14 |
| Aug 20, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 19.23% | 995 |
| Aug 19, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Aug 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Aug 15, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Aug 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Aug 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -3.70% | - |
| Aug 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 995 |
| Aug 11, 2025 | 3.30 | 3.30 | 2.70 | 2.70 | - | -11.18% | 1,020 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -14.12% | 809 |
| Aug 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | 3,000 |
| Aug 6, 2025 | 3.52 | 3.70 | 3.50 | 3.54 | - | 0.57% | 4,106 |
| Aug 5, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Aug 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 31, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -6.38% | 225 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 23, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | - | 28 |
| Jul 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -6.00% | 28 |
| Jul 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 28 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 28 |
| Jul 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9.89% | 77 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 28 |
| Jul 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | 2,000 |
| Jul 9, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | - | 0.55% | 2,000 |
| Jul 8, 2025 | 3.72 | 3.74 | 3.62 | 3.62 | - | -16.97% | 4,482 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jul 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | - |
| Jun 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 9.00% | 1,650 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3.63% | - |
| Jun 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | - | 1,650 |
| Jun 20, 2025 | 3.72 | 3.86 | 3.72 | 3.86 | - | -13.06% | 1,000 |
| Jun 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -3.06% | 777 |
| Jun 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 4.09% | 777 |
| Jun 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Jun 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |