learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 1.500
+0.070 (4.90%)
At close: Dec 19, 2025
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Dec 18, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 2.14% | 2,000 |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -16.03% | - |
| Dec 12, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 0.65% | 200 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.43% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -12.06% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Dec 2, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| 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% | - |