learnd SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 3.620
0.00 (0.00%)
At close: Feb 20, 2026
learnd SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Feb 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Feb 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | - |
| Feb 9, 2026 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 10.56% | 729 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Feb 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | - |
| Feb 4, 2026 | 3.66 | 3.98 | 3.66 | 3.98 | 3.98 | 8.74% | 1,000 |
| Feb 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | - |
| Feb 2, 2026 | 3.76 | 3.98 | 3.76 | 3.98 | 3.98 | -7.01% | 29 |
| Jan 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jan 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -20.37% | - |
| Jan 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 13.35% | - |
| Jan 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -11.78% | - |
| Jan 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jan 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | - |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -14.53% | - |
| Jan 20, 2026 | 5.60 | 5.85 | 5.30 | 5.85 | 5.85 | -7.14% | 879 |
| Jan 19, 2026 | 4.90 | 6.65 | 4.90 | 6.30 | 6.30 | 35.19% | 183 |
| Jan 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Jan 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Jan 14, 2026 | 4.22 | 4.78 | 4.22 | 4.78 | 4.78 | 24.48% | 280 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Jan 12, 2026 | 3.52 | 3.94 | 3.52 | 3.94 | 3.94 | 3.68% | 1,986 |
| Jan 9, 2026 | 3.00 | 3.80 | 3.00 | 3.80 | 3.80 | 47.29% | 3,200 |
| Jan 8, 2026 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 47.43% | 380 |
| Jan 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 17.45% | - |
| Jan 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Jan 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Jan 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -13.94% | - |
| Dec 30, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 4.43% | 1,400 |
| Dec 29, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 5.33% | 1,000 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| 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 | - | - |